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
2026-06-17	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%
2026-05-12	31.00	30.41	-0.25	-0.82%	30.02	31.40	130115	39910	6.11%
2026-05-11	29.50	30.66	2.27	8.00%	28.92	30.83	147516	44035	6.92%
2026-05-08	28.28	28.39	0.25	0.89%	27.53	28.89	62128	17519	2.92%
2026-05-07	27.25	28.14	0.95	3.49%	27.06	28.28	70266	19498	3.30%
2026-05-06	27.20	27.19	0.16	0.59%	27.12	28.08	75079	20710	3.52%
2026-04-30	27.50	27.03	-0.72	-2.59%	25.80	27.65	100189	26651	4.70%
2026-04-29	27.57	27.75	0.43	1.57%	27.17	27.98	40087	11093	1.88%
2026-04-28	28.00	27.32	-0.85	-3.02%	27.30	28.45	54479	15162	2.56%
2026-04-27	27.55	28.17	0.56	2.03%	27.54	28.33	42592	11949	2.00%
2026-04-24	27.62	27.61	0.13	0.47%	27.55	28.17	42920	11951	2.01%
2026-04-23	28.42	27.48	-0.91	-3.21%	27.27	28.68	45745	12702	2.15%
2026-04-22	28.13	28.39	0.21	0.75%	27.80	28.39	43470	12254	2.04%
2026-04-21	28.50	28.18	-0.35	-1.23%	27.84	28.53	40078	11257	1.88%
2026-04-20	28.50	28.53	0.00	0.00%	28.23	29.33	45131	12983	2.12%
2026-04-17	28.26	28.53	0.52	1.86%	27.87	28.82	43231	12284	2.03%
2026-04-16	27.65	28.01	0.56	2.04%	27.50	28.09	34839	9725	1.63%
2026-04-15	28.27	27.45	-0.55	-1.96%	27.32	28.35	40233	11202	1.89%
2026-04-14	27.86	28.00	0.53	1.93%	27.54	28.56	44993	12589	2.11%
2026-04-13	27.20	27.47	0.06	0.22%	27.17	27.81	31114	8574	1.46%
2026-04-10	27.47	27.41	0.21	0.77%	27.40	27.96	39575	10941	1.86%
2026-04-09	27.29	27.20	-0.34	-1.23%	27.00	27.77	38854	10633	1.82%
2026-04-08	26.76	27.54	1.64	6.33%	26.71	27.57	45799	12454	2.15%
2026-04-07	25.80	25.90	0.27	1.05%	25.76	26.38	29353	7657	1.38%
2026-04-03	25.82	25.63	-0.19	-0.74%	25.60	26.11	25665	6639	1.20%
2026-04-02	27.03	25.82	-1.18	-4.37%	25.58	27.03	40334	10542	1.89%
2026-04-01	26.80	27.00	0.98	3.77%	26.53	27.08	38722	10390	1.82%
2026-03-31	26.27	26.02	-0.44	-1.66%	26.02	26.76	30836	8122	1.45%
2026-03-30	26.34	26.46	-0.26	-0.97%	25.93	26.56	27954	7345	1.31%
2026-03-27	25.87	26.72	0.47	1.79%	25.86	26.99	33021	8764	1.55%
2026-03-26	27.20	26.25	-0.78	-2.89%	26.15	27.27	36247	9629	1.70%
2026-03-25	26.85	27.03	0.23	0.86%	26.84	27.68	52865	14394	2.48%
2026-03-24	26.02	26.80	1.29	5.06%	25.41	26.90	59865	15608	2.81%
2026-03-23	26.85	25.51	-2.05	-7.44%	25.37	27.41	90493	23891	4.25%
2026-03-20	28.35	27.56	-0.67	-2.37%	27.49	28.67	52691	14855	2.47%
2026-03-19	28.80	28.23	-1.09	-3.72%	28.00	28.80	55309	15693	2.60%
2026-03-18	29.07	29.32	0.42	1.45%	28.80	29.42	43299	12604	2.03%
2026-03-17	30.60	28.90	-1.66	-5.43%	28.90	30.80	56717	16822	2.66%
2026-03-16	29.83	30.56	0.23	0.76%	29.61	30.65	47245	14251	2.22%
2026-03-13	30.02	30.33	-0.55	-1.78%	29.93	30.95	50285	15297	2.36%
2026-03-12	31.06	30.88	-0.24	-0.77%	30.10	31.52	54776	16863	2.57%
2026-03-11	31.93	31.12	-0.88	-2.75%	31.10	32.98	66347	21210	3.11%
2026-03-10	31.27	32.00	1.31	4.27%	31.19	32.05	69331	21999	3.25%
2026-03-09	29.98	30.69	-0.63	-2.01%	29.20	30.84	78956	23584	3.71%