中微半导体设备

688012
🏛️ 中国 →
290.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 273.00 276.87 270.35 275.32 3,149.0K
09:35 275.53 276.87 274.72 276.04 1,866.1K
09:40 276.41 280.81 276.41 278.78 2,297.0K
09:45 278.82 282.50 274.81 282.50 1,460.5K
09:50 282.60 287.90 280.00 287.77 2,235.3K
09:55 287.79 288.30 283.00 288.30 1,775.4K
10:00 288.02 292.87 285.58 292.76 1,437.5K
10:05 292.79 297.80 290.01 297.80 1,831.7K
10:10 297.80 297.80 288.70 290.31 1,298.8K
10:15 291.01 294.35 289.00 293.98 791.7K
10:20 292.63 296.50 292.63 294.79 647.9K
10:25 294.77 295.08 290.02 291.88 533.9K
10:30 292.00 294.80 290.89 293.18 459.8K
10:35 293.88 294.52 292.50 294.19 421.4K
10:40 294.21 294.21 290.76 292.54 317.9K
10:45 292.00 292.50 287.98 288.23 595.2K
10:50 288.22 292.98 288.20 292.98 399.7K
10:55 292.97 296.49 292.50 296.49 494.8K
11:00 296.58 297.00 295.16 296.89 462.7K
11:05 296.95 296.95 294.00 295.67 395.7K
11:10 295.67 298.03 295.40 298.03 582.1K
11:15 298.01 299.50 298.00 299.44 628.6K
11:20 299.49 310.30 299.45 310.30 1,734.6K
11:25 310.00 310.30 304.98 308.00 648.3K
13:00 308.88 313.94 308.01 310.01 1,269.3K
13:05 310.73 311.00 305.00 307.17 618.0K
13:10 308.00 308.30 300.21 300.84 579.6K
13:15 300.85 302.85 299.37 299.60 632.1K
13:20 299.11 302.88 299.11 301.99 393.0K
13:25 301.99 302.49 301.10 301.98 321.7K
13:30 301.98 302.05 298.00 298.85 572.5K
13:35 298.86 300.00 297.50 297.50 374.3K
13:40 297.51 299.00 296.81 298.30 377.6K
13:45 298.31 300.01 298.31 299.46 194.0K
13:50 299.31 299.40 296.80 296.92 273.9K
13:55 297.00 298.00 296.10 297.76 263.3K
14:00 297.80 299.69 296.67 297.57 202.2K
14:05 297.59 297.59 293.15 294.97 479.4K
14:10 295.09 295.79 292.81 293.12 369.2K
14:15 293.16 295.13 293.11 293.90 306.0K
14:20 293.98 294.04 293.40 294.04 267.9K
14:25 294.18 294.19 290.45 292.90 531.5K
14:30 293.57 293.90 291.77 292.86 263.0K
14:35 292.81 293.00 291.88 291.88 349.4K
14:40 291.89 292.30 290.00 290.55 708.5K
14:45 290.58 291.39 290.58 291.14 470.3K
14:50 291.10 292.30 291.10 291.40 557.7K
14:55 291.38 291.79 290.60 290.60 346.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 285.00 305.50 284.88 290.00 22.3M
2025-09-25 285.00 294.80 281.20 288.00 20.2M
2025-09-24 272.13 313.95 270.30 290.50 37.5M
2025-09-23 260.00 280.00 254.15 280.00 29.2M
2025-09-22 254.00 260.67 248.53 256.60 22.1M
2025-09-19 265.68 267.74 251.51 254.00 25.4M
2025-09-18 227.60 271.95 226.26 253.18 38.7M
2025-09-17 214.00 231.66 213.04 227.20 21.9M
2025-09-16 215.09 216.00 211.21 214.00 11.8M
2025-09-15 216.80 218.98 210.10 215.10 14.2M
2025-09-12 214.80 218.99 211.51 211.51 14.6M
2025-09-11 206.00 213.59 204.08 211.80 13.6M
2025-09-10 205.10 210.01 203.45 205.60 9.2M
2025-09-09 209.95 212.03 203.20 204.38 10.7M
2025-09-08 198.02 212.78 198.00 212.70 18.8M
2025-09-05 195.99 201.00 194.34 200.01 12.6M
2025-09-04 211.10 211.28 191.88 195.40 19.7M
2025-09-03 213.00 216.50 208.78 212.00 12.5M
2025-09-02 221.12 224.30 210.30 212.51 17.4M
2025-09-01 220.00 224.98 215.86 223.20 21.9M
2025-08-29 220.00 220.73 212.22 214.17 23.8M
2025-08-28 206.40 225.50 206.38 225.50 27.9M
2025-08-27 210.00 218.52 207.00 207.02 21.7M
2025-08-26 209.03 221.49 208.11 213.99 18.2M
2025-08-25 220.00 225.75 208.00 211.00 26.5M
2025-08-22 201.82 216.19 201.80 215.80 24.2M
2025-08-21 198.20 204.52 196.70 202.41 17.4M
2025-08-20 191.62 198.01 188.90 198.01 14.6M
2025-08-19 194.44 196.26 191.60 191.61 10.8M
2025-08-18 195.69 199.11 193.61 194.46 14.0M
2025-08-15 191.18 195.59 187.20 194.20 10.7M
2025-08-14 192.80 199.48 191.76 192.04 13.3M
2025-08-13 193.74 195.76 191.01 192.50 8.4M
2025-08-12 193.51 195.60 192.09 192.66 8.6M
2025-08-11 195.01 196.30 193.20 193.40 5.8M
2025-08-08 195.13 199.38 194.53 195.93 6.5M
2025-08-07 195.28 200.45 195.28 196.23 7.0M
2025-08-06 195.85 196.88 193.68 196.06 4.1M
2025-08-05 195.54 196.27 194.16 195.19 4.0M
2025-08-04 191.60 196.19 191.00 195.80 6.4M
2025-08-01 197.50 198.32 192.08 192.51 6.4M
2025-07-31 203.78 203.99 196.77 197.62 9.6M
2025-07-30 205.03 207.46 202.38 203.79 7.1M
2025-07-29 199.05 207.98 198.61 206.39 10.9M
2025-07-28 200.17 201.47 197.60 200.06 7.6M
2025-07-25 198.85 200.55 197.21 199.88 7.7M
2025-07-24 198.26 199.90 196.03 199.02 9.1M
2025-07-23 188.00 200.50 187.73 198.51 15.9M
2025-07-22 183.60 189.49 182.31 187.50 8.8M
2025-07-21 182.00 184.20 180.88 183.70 7.0M
2025-07-18 180.99 184.48 180.99 182.25 7.8M
2025-07-17 178.18 178.44 174.76 178.18 7.0M
2025-07-16 179.98 182.00 177.77 178.29 4.6M
2025-07-15 179.00 180.89 178.00 179.98 4.4M
2025-07-14 184.60 184.60 178.87 179.00 6.3M
2025-07-11 180.61 185.49 180.51 184.37 6.3M
2025-07-10 181.21 183.44 180.22 180.58 4.1M
2025-07-09 184.50 185.86 181.95 182.36 4.0M
2025-07-08 182.40 185.20 181.88 184.50 5.8M
2025-07-07 180.50 183.95 180.34 180.55 4.5M
2025-07-04 177.99 185.30 176.21 180.95 7.9M
2025-07-03 179.00 179.40 176.70 178.02 4.1M
2025-07-02 182.30 182.60 178.39 178.78 4.3M
2025-07-01 181.99 184.39 181.33 182.79 4.1M
2025-06-30 180.57 185.00 180.55 182.30 5.3M
2025-06-27 180.79 181.48 178.18 179.79 4.8M
2025-06-26 181.12 182.00 178.88 178.98 5.2M
2025-06-25 179.96 181.57 177.68 180.81 6.1M
2025-06-24 178.50 179.66 177.52 179.16 5.2M
2025-06-23 170.60 181.09 170.60 178.63 10.1M
2025-06-20 172.85 175.30 171.20 171.61 3.8M
2025-06-19 171.55 176.23 171.01 172.91 5.3M
2025-06-18 171.18 174.00 170.58 171.85 4.6M
2025-06-17 172.88 174.18 170.30 170.97 4.2M
2025-06-16 170.20 173.96 170.09 173.17 3.8M
2025-06-13 165.01 172.27 164.88 171.79 9.1M
2025-06-12 169.58 169.58 165.79 165.98 8.3M
2025-06-11 171.56 174.50 169.80 169.88 6.5M
2025-06-10 178.80 179.29 170.50 171.30 6.8M
2025-06-09 180.00 180.50 177.30 178.80 3.7M
2025-06-06 180.00 180.68 179.17 180.01 2.6M
2025-06-05 180.20 181.20 178.86 180.00 4.3M
2025-06-04 178.80 180.30 177.89 179.42 3.4M
2025-06-03 174.89 180.74 174.62 178.90 5.1M
2025-05-30 176.47 177.00 175.00 175.01 4.2M
2025-05-29 171.50 177.19 171.06 176.71 5.4M
2025-05-28 173.89 174.85 170.66 170.93 4.6M
2025-05-27 174.49 175.20 172.80 173.13 4.0M
2025-05-26 176.00 177.65 173.73 174.49 4.6M
2025-05-23 175.25 176.40 174.06 174.53 4.4M
2025-05-22 176.00 177.17 174.37 175.60 3.5M
2025-05-21 177.93 178.95 176.29 176.45 3.8M
2025-05-20 178.83 180.18 177.68 178.20 3.5M
2025-05-19 179.89 180.52 177.12 178.81 3.9M
2025-05-16 182.71 183.33 179.22 180.33 4.3M
2025-05-15 186.61 187.88 182.38 182.71 3.9M
2025-05-14 183.05 187.88 182.40 187.70 6.0M
2025-05-13 184.00 185.80 182.70 182.95 3.6M
2025-05-12 182.98 184.25 181.37 183.40 4.4M
2025-05-09 189.00 189.59 181.70 181.70 6.7M
2025-05-08 188.75 190.80 187.56 190.07 3.8M
2025-05-07 193.00 193.01 187.78 189.33 6.4M
2025-05-06 188.18 189.83 185.63 188.88 6.7M
2025-04-30 187.00 189.49 186.49 188.26 4.5M
2025-04-29 185.62 188.35 184.60 187.52 3.8M
2025-04-28 187.00 189.75 186.04 186.11 4.7M
2025-04-25 185.00 187.96 181.02 187.46 7.3M
2025-04-24 188.03 189.79 186.30 187.35 3.3M
2025-04-23 190.10 191.50 187.20 188.03 5.3M
2025-04-22 190.00 193.85 187.66 190.55 5.7M
2025-04-21 188.50 190.99 188.49 189.52 3.8M
2025-04-18 190.01 191.34 188.26 190.00 3.5M
2025-04-17 192.30 194.50 189.99 191.50 6.1M
2025-04-16 190.74 192.80 187.66 192.72 8.3M
2025-04-15 188.98 189.49 184.68 188.00 5.8M
2025-04-14 191.00 191.76 186.81 189.83 7.2M
2025-04-11 189.85 195.20 187.20 188.88 12.1M
2025-04-10 191.88 191.90 186.65 188.86 8.0M
2025-04-09 173.00 190.66 172.80 186.96 14.8M
2025-04-08 176.00 178.41 172.60 176.14 11.8M
2025-04-07 178.50 188.00 166.66 176.00 13.9M
2025-04-03 183.46 189.62 183.46 186.60 5.7M
2025-04-02 186.00 187.55 184.03 184.60 3.6M
2025-04-01 184.93 187.98 183.91 186.46 5.0M
2025-03-31 184.26 186.37 181.75 184.36 5.9M
2025-03-28 190.02 190.66 184.15 184.31 8.7M
2025-03-27 189.11 192.39 186.50 189.69 5.5M
2025-03-26 190.80 193.39 188.03 188.50 4.0M
2025-03-25 191.20 192.90 189.49 190.87 4.2M
2025-03-24 190.11 194.83 188.40 191.10 6.1M
2025-03-21 193.20 196.20 190.45 191.24 6.2M
2025-03-20 198.60 201.06 193.50 193.70 6.2M
2025-03-19 202.85 203.75 198.38 198.60 4.9M
2025-03-18 201.70 204.54 200.48 204.00 6.0M
2025-03-17 203.10 203.70 199.10 199.70 5.6M
2025-03-14 200.00 204.86 198.50 204.31 7.9M
2025-03-13 201.11 201.88 197.40 199.69 6.4M
2025-03-12 207.98 208.25 200.80 200.86 7.4M
2025-03-11 203.00 208.36 202.70 204.70 6.4M
2025-03-10 212.29 214.49 204.81 206.00 10.8M
2025-03-07 214.60 217.28 212.84 214.66 7.6M
2025-03-06 208.00 217.88 207.16 215.89 14.8M
2025-03-05 201.19 203.95 199.16 202.71 7.2M
2025-03-04 198.00 202.88 196.20 200.90 8.2M
2025-03-03 204.67 205.50 198.37 199.98 9.6M
2025-02-28 212.19 213.88 201.50 204.27 12.0M
2025-02-27 213.72 213.83 204.80 210.51 12.1M
2025-02-26 214.87 215.80 208.80 214.84 10.9M
2025-02-25 214.99 220.99 211.00 213.50 11.5M
2025-02-24 210.00 219.35 209.80 218.10 13.8M
2025-02-21 208.00 214.60 205.00 211.36 15.9M
2025-02-20 201.00 206.89 200.30 205.10 14.0M
2025-02-19 192.00 203.40 191.84 201.27 17.8M
2025-02-18 193.50 199.00 192.50 192.50 15.3M
2025-02-17 190.50 195.77 189.52 193.21 10.2M
2025-02-14 189.00 191.40 186.50 190.52 7.9M
2025-02-13 196.93 197.00 190.60 190.60 8.8M
2025-02-12 190.99 197.42 189.67 196.93 14.8M
2025-02-11 191.16 191.23 186.11 187.41 7.0M
2025-02-10 192.25 192.99 188.65 191.16 9.5M
2025-02-07 192.00 195.01 188.50 192.24 12.9M
2025-02-06 180.16 195.30 180.11 192.57 14.2M
2025-02-05 185.70 186.00 178.95 181.94 8.7M
2025-01-27 186.00 187.29 180.01 180.09 5.9M
2025-01-24 185.00 187.50 184.88 185.48 5.7M
2025-01-23 187.50 191.02 185.57 185.82 8.0M
2025-01-22 186.20 186.68 182.66 185.13 6.4M
2025-01-21 189.30 190.00 185.66 186.87 7.5M
2025-01-20 189.66 191.36 187.28 188.18 5.5M
2025-01-17 187.12 194.00 186.86 188.60 7.8M
2025-01-16 188.00 193.66 185.25 188.00 9.2M
2025-01-15 189.73 193.88 186.17 186.39 8.9M
2025-01-14 180.60 188.68 178.07 188.45 9.6M
2025-01-13 174.81 181.15 174.51 178.96 6.0M
2025-01-10 182.69 185.28 179.10 179.10 7.6M
2025-01-09 184.70 185.80 182.00 182.01 6.3M
2025-01-08 183.00 185.97 178.00 183.01 8.5M
2025-01-07 181.80 185.50 181.22 184.33 7.4M
2025-01-06 181.00 183.83 178.80 181.71 5.5M
2025-01-03 181.18 184.85 179.77 181.53 8.9M
2025-01-02 188.81 188.87 178.65 180.90 11.4M