明微电子 (688699) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	40.50	40.45	-0.24	-0.59%	39.74	41.21	20198	8185	1.84%
2025-10-30	40.83	40.69	-0.31	-0.76%	40.53	41.59	21002	8616	1.91%
2025-10-29	40.11	41.00	0.61	1.51%	40.11	41.89	31015	12764	2.82%
2025-10-28	40.96	40.39	-0.25	-0.62%	40.07	40.96	27061	10946	2.46%
2025-10-27	40.06	40.64	1.04	2.63%	39.51	41.36	34934	14129	3.17%
2025-10-24	36.60	39.60	2.45	6.59%	36.60	40.92	48025	18877	4.36%
2025-10-23	36.05	37.15	1.03	2.85%	35.26	37.36	24856	9072	2.26%
2025-10-22	35.55	36.12	0.30	0.84%	35.16	36.85	18109	6520	1.65%
2025-10-21	34.82	35.82	1.02	2.93%	34.54	36.29	21389	7621	1.94%
2025-10-20	34.66	34.80	0.58	1.69%	34.39	35.12	8587	2981	0.78%
2025-10-17	35.55	34.22	-1.55	-4.33%	34.00	36.06	16608	5767	1.51%
2025-10-16	36.29	35.77	-0.52	-1.43%	35.52	36.68	12524	4517	1.14%
2025-10-15	36.38	36.29	-0.09	-0.25%	35.80	36.85	14627	5290	1.33%
2025-10-14	37.48	36.38	-1.08	-2.88%	36.29	38.74	20428	7661	1.86%
2025-10-13	35.82	37.46	0.53	1.44%	35.55	37.60	18696	6893	1.70%
2025-10-10	39.22	36.93	-2.50	-6.34%	36.87	39.42	29740	11166	2.70%
2025-10-09	39.70	39.43	-0.27	-0.68%	39.33	40.30	25464	10152	2.31%
2025-09-30	39.48	39.70	0.98	2.53%	38.40	39.85	20702	8171	1.88%
2025-09-29	38.91	38.72	-0.04	-0.10%	38.00	39.28	20833	8045	1.89%
2025-09-26	39.18	38.76	-0.57	-1.45%	38.75	40.10	21793	8586	1.98%
2025-09-25	39.95	39.33	-0.20	-0.51%	39.11	40.50	22010	8729	2.00%
2025-09-24	38.00	39.53	1.32	3.45%	37.96	39.98	27292	10710	2.48%
2025-09-23	38.64	38.21	-0.35	-0.91%	36.70	38.70	18336	6892	1.67%
2025-09-22	38.19	38.56	0.30	0.78%	37.60	38.94	13155	5068	1.20%
2025-09-19	38.50	38.26	-0.14	-0.36%	38.00	39.18	13891	5370	1.26%
2025-09-18	39.14	38.40	-0.80	-2.04%	37.81	39.75	24949	9731	2.27%
2025-09-17	38.31	39.20	0.32	0.82%	38.31	39.88	15828	6209	1.44%
2025-09-16	38.40	38.88	0.26	0.67%	38.04	39.24	15824	6126	1.44%
2025-09-15	40.00	38.62	0.28	0.73%	38.40	40.00	19143	7425	1.74%
2025-09-12	37.69	38.34	0.65	1.72%	37.39	38.78	16393	6260	1.49%
2025-09-11	36.28	37.69	1.45	4.00%	35.64	37.70	15997	5922	1.45%
2025-09-10	36.81	36.24	-0.38	-1.04%	36.13	37.06	8707	3176	0.79%
2025-09-09	37.17	36.62	-0.88	-2.35%	36.48	37.66	13644	5051	1.24%
2025-09-08	37.07	37.50	0.40	1.08%	36.55	37.77	14384	5341	1.31%
2025-09-05	35.45	37.10	1.34	3.75%	35.45	37.30	19938	7261	1.81%
2025-09-04	36.58	35.76	-0.82	-2.24%	34.80	36.90	23513	8422	2.14%
2025-09-03	37.14	36.58	-0.33	-0.89%	36.22	37.84	20539	7605	1.87%
2025-09-02	39.16	36.91	-2.25	-5.75%	36.65	39.16	25270	9478	2.30%
2025-09-01	38.76	39.16	0.40	1.03%	38.37	39.78	21930	8581	1.99%
2025-08-29	39.29	38.76	-0.62	-1.57%	38.06	39.43	23458	9035	2.13%
2025-08-28	38.50	39.38	0.72	1.86%	37.62	39.46	32443	12569	2.95%
2025-08-27	39.28	38.66	-0.59	-1.50%	38.66	40.50	35314	14018	3.21%
2025-08-26	39.62	39.25	-0.51	-1.28%	38.95	40.02	24456	9664	2.22%
2025-08-25	40.50	39.76	-0.53	-1.32%	39.24	40.89	37391	14910	3.40%
2025-08-22	38.61	40.29	1.05	2.68%	38.61	40.50	39045	15616	3.55%
2025-08-21	40.40	39.24	-0.71	-1.78%	38.60	41.80	37644	15107	3.42%
2025-08-20	39.01	39.95	0.33	0.83%	38.18	39.95	36551	14242	3.32%
2025-08-19	39.15	39.62	0.48	1.23%	38.70	40.18	25574	10079	2.32%
2025-08-18	39.00	39.14	0.48	1.24%	38.50	39.67	23268	9127	2.11%
2025-08-15	37.68	38.66	0.87	2.30%	37.57	38.94	18624	7176	1.69%
2025-08-14	38.73	37.79	-1.26	-3.23%	37.77	39.23	23951	9186	2.18%
2025-08-13	38.80	39.05	0.39	1.01%	38.20	39.74	29900	11674	2.72%
2025-08-12	38.49	38.66	0.16	0.42%	38.02	39.30	19567	7559	1.78%
2025-08-11	38.00	38.50	0.34	0.89%	37.95	38.78	15606	5995	1.42%
2025-08-08	39.80	38.16	-1.61	-4.05%	38.11	39.80	21208	8181	1.93%
2025-08-07	39.00	39.77	0.77	1.97%	39.00	40.86	34384	13810	3.12%
2025-08-06	37.98	39.00	0.85	2.23%	37.71	39.15	20231	7794	1.84%
2025-08-05	38.40	38.15	-0.33	-0.86%	37.99	39.20	17638	6765	1.60%
2025-08-04	37.30	38.48	0.78	2.07%	37.30	39.08	19019	7287	1.73%
2025-08-01	38.13	37.70	-0.43	-1.13%	37.45	38.53	16889	6389	1.53%
2025-07-31	38.90	38.13	-1.18	-3.00%	37.41	39.95	37233	14427	3.38%
2025-07-30	37.72	39.31	1.60	4.24%	36.58	40.37	45023	17484	4.09%
2025-07-29	35.53	37.71	2.18	6.14%	35.16	39.04	38969	14607	3.54%
2025-07-28	34.82	35.53	0.36	1.02%	34.58	36.53	21428	7611	1.95%
2025-07-25	33.83	35.17	1.17	3.44%	33.83	35.20	16543	5745	1.50%