宏微科技 (688711) - 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
2026-08-20	25.46	24.75	-0.35	-1.39%	24.38	25.69	101091	25297	4.66%
2026-08-19	26.00	25.10	-2.25	-8.23%	24.77	26.80	121678	31297	5.61%
2026-08-18	26.95	27.35	0.24	0.89%	26.12	27.45	99765	26803	4.60%
2026-08-17	25.85	27.11	1.33	5.16%	25.68	27.23	94279	25011	4.35%
2026-08-14	25.59	25.78	0.51	2.02%	25.07	25.90	62855	16028	2.90%
2026-08-13	26.40	25.27	-0.59	-2.28%	25.25	26.58	96767	25153	4.46%
2026-08-12	25.72	25.86	0.08	0.31%	25.54	26.08	76198	19668	3.52%
2026-08-11	24.70	25.78	0.87	3.49%	24.51	26.49	120369	30819	5.55%
2026-08-10	25.80	24.91	-0.77	-3.00%	24.57	25.82	96518	24117	4.45%
2026-08-07	24.71	25.68	1.19	4.86%	23.88	25.70	116734	29199	5.39%
2026-08-06	24.00	24.49	0.19	0.78%	23.81	24.98	93759	22875	4.33%
2026-08-05	23.05	24.30	1.21	5.24%	23.03	24.57	93876	22548	4.33%
2026-08-04	22.24	23.09	1.13	5.15%	22.10	23.25	66485	15155	3.07%
2026-08-03	21.90	21.96	-0.21	-0.95%	21.65	22.33	56464	12406	2.61%
2026-07-31	23.00	22.17	1.27	6.08%	22.17	23.45	101605	23061	4.69%
2026-07-30	22.12	20.90	-1.33	-5.98%	20.90	22.22	69219	14811	3.19%
2026-07-29	22.28	22.23	0.01	0.05%	21.11	22.69	73685	16016	3.40%
2026-07-28	23.06	22.22	-1.26	-5.37%	22.05	23.59	74251	16944	3.43%
2026-07-27	22.55	23.48	0.80	3.53%	22.20	23.48	63080	14496	2.91%
2026-07-24	22.82	22.68	-0.64	-2.74%	22.53	23.60	65745	15156	3.03%
2026-07-23	24.30	23.32	-0.79	-3.28%	23.09	24.37	80240	18872	3.70%
2026-07-22	24.39	24.11	-0.88	-3.52%	23.82	25.70	112713	27936	5.20%
2026-07-21	22.86	24.99	2.19	9.61%	20.35	25.02	145868	33401	6.73%
2026-07-20	24.84	22.80	-1.57	-6.44%	21.71	25.30	126353	29761	5.93%
2026-07-17	27.62	24.37	-3.25	-11.77%	24.36	27.90	134502	34954	6.31%
2026-07-16	29.48	27.62	-2.46	-8.18%	27.48	30.30	125606	36174	5.89%
2026-07-15	32.44	30.08	-1.51	-4.78%	30.03	33.18	109415	34217	5.13%
2026-07-14	31.99	31.59	0.29	0.93%	29.27	32.20	129767	39966	6.09%
2026-07-13	32.50	31.30	-2.00	-6.01%	31.04	34.35	123692	40442	5.80%
2026-07-10	36.58	33.30	-3.28	-8.97%	33.30	37.87	168828	61010	7.92%
2026-07-09	35.70	36.58	1.33	3.77%	34.03	36.68	150557	53449	7.06%
2026-07-08	36.60	35.25	-0.98	-2.70%	33.85	37.20	140040	49869	6.57%
2026-07-07	35.70	36.23	0.23	0.64%	35.38	37.59	166768	60993	7.82%
2026-07-06	37.68	36.00	-1.03	-2.78%	34.81	37.98	149340	54160	7.01%
2026-07-03	40.41	37.03	-3.40	-8.41%	36.97	40.77	231942	88741	10.88%
2026-07-02	41.00	40.43	-3.53	-8.03%	39.30	43.55	200168	82938	9.39%
2026-07-01	46.22	43.96	-1.49	-3.28%	43.03	47.25	285354	128040	13.39%
2026-06-30	45.00	45.45	0.75	1.68%	42.00	46.05	325151	144177	15.26%
2026-06-29	43.00	44.70	5.29	13.42%	42.19	47.29	406810	183964	19.09%
2026-06-26	40.94	39.41	-2.49	-5.94%	38.64	43.20	216513	87614	10.16%
2026-06-25	42.50	41.90	-0.52	-1.23%	39.90	42.50	246800	101641	11.58%
2026-06-24	42.94	42.42	-1.53	-3.48%	40.48	44.00	312471	131697	14.66%
2026-06-23	37.90	43.95	5.33	13.80%	37.43	44.88	390402	163830	18.32%
2026-06-22	42.31	38.62	-1.72	-4.26%	37.02	43.00	293300	116096	13.76%
2026-06-18	38.99	40.34	1.00	2.54%	38.65	41.00	209227	83630	9.82%
2026-06-17	37.97	39.34	0.79	2.05%	37.72	40.42	213787	83828	10.03%
2026-06-16	39.88	38.55	-0.73	-1.86%	38.31	41.24	216654	85423	10.17%
2026-06-15	35.00	39.28	4.49	12.91%	35.00	39.66	220558	82731	10.35%
2026-06-12	35.70	34.79	0.16	0.46%	34.16	36.40	187211	66175	8.79%
2026-06-11	33.70	34.63	0.53	1.55%	33.50	36.17	218326	76767	10.25%
2026-06-10	34.72	34.10	-1.59	-4.46%	33.58	35.85	203522	70532	9.55%
2026-06-09	31.52	35.69	5.95	20.01%	31.52	35.69	261921	88543	12.29%
2026-06-08	31.50	29.74	-3.79	-11.30%	29.74	32.74	143027	44447	6.71%
2026-06-05	33.10	33.53	-0.94	-2.73%	32.13	35.20	140849	47160	6.61%
2026-06-04	34.00	34.47	0.64	1.89%	33.83	36.50	159365	56065	7.48%
2026-06-03	33.43	33.83	1.53	4.74%	32.23	34.96	159316	53601	7.48%
2026-06-02	32.96	32.30	-0.67	-2.03%	31.56	33.45	114773	37170	5.39%
2026-06-01	33.98	32.97	-0.93	-2.74%	32.76	34.77	121859	40951	5.72%
2026-05-29	37.55	33.90	-3.98	-10.51%	33.50	37.79	210596	74278	9.88%
2026-05-28	36.89	37.88	0.73	1.97%	36.01	38.96	190865	72193	8.96%
2026-05-27	37.00	37.15	0.98	2.71%	36.22	39.38	254234	96465	11.93%
2026-05-26	36.99	36.17	-0.77	-2.08%	34.80	36.99	176218	62692	8.27%
2026-05-25	34.00	36.94	3.39	10.10%	33.92	38.25	236182	86206	11.08%
2026-05-22	33.16	33.55	0.98	3.01%	32.81	34.50	141270	47366	6.63%
2026-05-21	35.64	32.57	-3.17	-8.87%	32.30	35.64	177006	60303	8.31%
2026-05-20	34.53	35.74	0.87	2.49%	34.00	36.88	225390	79622	10.58%
2026-05-19	31.50	34.87	3.42	10.87%	31.50	34.89	217576	73076	10.21%
2026-05-18	32.01	31.45	-0.97	-2.99%	31.00	32.59	144459	45791	6.78%
2026-05-15	34.00	32.42	-2.02	-5.87%	32.07	34.63	203437	67529	9.55%
2026-05-14	33.80	34.44	1.78	5.45%	33.48	35.96	283455	97801	13.30%
2026-05-13	30.10	32.66	2.25	7.40%	29.60	33.05	181470	57386	8.52%