中微半导体设备

688012
🏛️ 中国 →
304.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 127.18 128.14 125.28 126.60 5.1M
2021-12-30 123.07 127.87 123.03 127.14 6.4M
2021-12-29 125.81 127.50 123.40 124.05 4.8M
2021-12-28 126.50 127.33 123.70 125.36 4.3M
2021-12-27 126.00 127.95 125.11 126.18 3.9M
2021-12-24 128.53 129.39 125.08 125.80 4.7M
2021-12-23 130.01 130.68 127.43 128.45 5.1M
2021-12-22 132.61 133.19 130.15 130.30 4.2M
2021-12-21 133.02 133.91 129.83 131.92 5.0M
2021-12-20 136.29 138.96 132.20 133.05 6.2M
2021-12-17 145.00 146.00 138.03 138.10 7.9M
2021-12-16 145.80 147.57 144.45 145.80 3.3M
2021-12-15 148.96 149.75 144.98 145.15 4.5M
2021-12-14 148.18 149.88 147.01 148.53 3.4M
2021-12-13 150.00 150.99 147.09 147.76 5.4M
2021-12-10 151.00 152.00 149.22 150.00 5.9M
2021-12-09 150.57 152.85 149.60 152.00 4.8M
2021-12-08 149.98 151.99 149.14 150.54 3.9M
2021-12-07 153.90 154.89 147.06 149.10 5.2M
2021-12-06 156.00 157.80 152.30 153.03 4.5M
2021-12-03 152.50 157.88 152.26 156.90 6.8M
2021-12-02 160.24 161.21 151.18 151.97 8.2M
2021-12-01 158.90 163.55 158.72 160.24 4.0M
2021-11-30 160.00 164.00 159.00 160.03 5.3M
2021-11-29 158.90 161.50 158.00 158.20 4.2M
2021-11-26 167.00 167.00 160.39 162.00 4.9M
2021-11-25 162.71 167.29 161.70 166.40 5.6M
2021-11-24 163.30 169.38 161.50 162.42 5.3M
2021-11-23 168.16 171.00 164.50 164.61 6.1M
2021-11-22 164.00 170.00 163.00 169.09 6.1M
2021-11-19 163.90 165.39 161.78 164.50 4.3M
2021-11-18 163.40 165.50 160.50 164.45 5.2M
2021-11-17 163.00 165.46 161.30 164.17 5.2M
2021-11-16 167.50 169.35 162.60 163.28 5.6M
2021-11-15 171.66 172.80 165.17 167.68 6.0M
2021-11-12 170.70 175.60 168.33 169.89 7.1M
2021-11-11 166.01 180.66 165.28 173.38 14.8M
2021-11-10 156.07 170.42 155.60 169.36 13.7M
2021-11-09 152.60 159.05 150.78 158.20 6.7M
2021-11-08 156.70 156.70 149.13 151.98 5.4M
2021-11-05 159.95 162.25 156.52 157.19 5.6M
2021-11-04 157.98 160.30 155.60 156.70 4.2M
2021-11-03 159.80 161.53 154.18 157.15 4.9M
2021-11-02 157.90 162.90 155.43 156.80 5.9M
2021-11-01 157.00 158.56 153.50 157.00 4.9M
2021-10-29 145.00 157.69 144.66 156.20 9.9M
2021-10-28 145.94 150.42 143.11 143.47 6.1M
2021-10-27 153.83 155.97 148.94 150.59 5.8M
2021-10-26 157.45 158.27 153.65 154.95 4.6M
2021-10-25 156.36 157.80 152.77 157.43 5.1M
2021-10-22 151.70 158.50 151.55 156.80 7.7M
2021-10-21 150.00 153.35 148.35 149.95 4.3M
2021-10-20 151.01 152.88 149.01 149.85 3.5M
2021-10-19 150.17 152.80 149.23 150.90 3.4M
2021-10-18 151.81 153.16 148.44 150.48 4.6M
2021-10-15 146.39 153.94 143.02 153.87 8.5M
2021-10-14 145.53 147.56 143.00 145.21 4.5M
2021-10-13 144.35 147.68 144.15 145.70 6.0M
2021-10-12 149.53 151.97 142.88 144.19 6.5M
2021-10-11 154.36 156.00 149.80 150.00 5.6M
2021-10-08 154.30 158.36 153.50 154.18 5.5M
2021-09-30 155.80 157.74 151.60 151.80 7.0M
2021-09-29 157.12 158.28 152.60 155.59 5.7M
2021-09-28 156.51 163.50 155.15 158.80 5.2M
2021-09-27 165.05 167.70 157.77 158.09 5.5M
2021-09-24 163.00 165.66 161.21 162.95 5.1M
2021-09-23 159.14 165.69 155.90 163.01 7.3M
2021-09-22 153.17 160.66 152.64 157.75 4.8M
2021-09-17 158.00 161.10 153.20 153.20 5.2M
2021-09-16 156.10 161.60 155.01 159.69 6.5M
2021-09-15 156.90 160.87 155.04 158.11 4.1M
2021-09-14 156.01 162.47 155.60 157.48 5.8M
2021-09-13 165.00 165.70 157.33 157.90 7.5M
2021-09-10 161.03 170.45 158.12 167.32 10.8M
2021-09-09 158.00 164.30 154.70 161.82 7.9M
2021-09-08 160.57 162.66 156.00 159.16 5.6M
2021-09-07 159.99 162.80 157.60 159.00 5.3M
2021-09-06 153.02 161.98 151.45 160.78 7.9M
2021-09-03 149.80 158.00 149.55 154.52 9.3M
2021-09-02 155.61 157.33 148.30 149.80 10.8M
2021-09-01 165.00 165.00 154.00 158.30 9.4M
2021-08-31 159.60 164.85 155.07 164.85 11.6M
2021-08-30 172.99 176.70 158.01 159.28 15.0M
2021-08-27 173.00 176.90 171.01 173.31 6.4M
2021-08-26 180.68 183.50 171.00 172.16 9.2M
2021-08-25 185.30 189.49 176.20 178.51 9.5M
2021-08-24 180.80 186.55 177.80 182.00 7.8M
2021-08-23 176.01 182.80 171.58 181.46 8.8M
2021-08-20 171.78 179.65 171.70 174.41 7.4M
2021-08-19 167.00 176.87 166.01 171.38 9.4M
2021-08-18 168.64 171.21 165.05 167.90 7.4M
2021-08-17 173.48 177.50 166.50 167.20 7.9M
2021-08-16 171.40 179.83 169.00 174.48 8.7M
2021-08-13 182.98 184.84 171.61 172.95 10.2M
2021-08-12 180.00 190.83 178.53 185.99 10.1M
2021-08-11 180.00 187.58 177.49 182.30 9.1M
2021-08-10 182.51 186.00 175.38 180.55 9.4M
2021-08-09 178.10 183.70 175.05 182.50 10.4M
2021-08-06 195.38 198.25 179.08 183.20 14.5M
2021-08-05 191.84 194.99 185.71 190.78 8.2M
2021-08-04 189.00 197.55 185.70 195.00 13.3M
2021-08-03 207.50 209.50 185.66 187.67 21.3M
2021-08-02 226.00 229.00 202.38 213.80 16.9M
2021-07-30 219.99 234.97 215.00 229.89 17.1M
2021-07-29 203.47 226.82 197.30 225.05 18.9M
2021-07-28 195.00 202.90 183.90 195.65 14.9M
2021-07-27 208.00 230.85 197.98 200.96 23.9M
2021-07-26 200.00 215.00 192.00 212.90 18.1M
2021-07-23 195.31 208.00 193.28 197.04 19.2M
2021-07-22 167.60 194.30 164.68 191.00 22.1M
2021-07-21 154.25 169.71 153.50 165.00 14.2M
2021-07-20 153.94 155.99 150.88 153.13 6.1M
2021-07-19 152.50 155.58 149.33 154.80 8.3M
2021-07-16 168.47 171.98 156.11 156.50 12.3M
2021-07-15 165.27 168.79 162.11 166.40 8.8M
2021-07-14 169.79 171.40 164.75 168.00 8.9M
2021-07-13 174.03 175.96 167.20 168.00 11.1M
2021-07-12 177.00 181.57 171.60 175.98 14.3M
2021-07-09 175.56 180.80 170.86 178.04 12.2M
2021-07-08 165.00 180.58 165.00 177.49 18.5M
2021-07-07 156.61 166.51 153.98 165.04 12.0M
2021-07-06 163.61 169.60 156.95 161.18 13.2M
2021-07-05 158.90 171.33 158.00 162.70 21.4M
2021-07-02 155.60 156.91 150.33 151.50 9.2M
2021-07-01 163.00 167.00 156.80 158.99 9.3M
2021-06-30 162.89 171.36 162.88 165.92 11.1M
2021-06-29 165.00 166.00 160.03 161.89 7.3M
2021-06-28 164.20 169.19 160.10 165.70 9.1M
2021-06-25 159.90 163.00 155.10 162.12 8.8M
2021-06-24 162.01 166.66 156.66 158.00 9.1M
2021-06-23 158.88 171.39 155.38 164.18 13.3M
2021-06-22 161.50 162.89 155.08 157.50 8.2M
2021-06-21 160.00 162.86 158.20 161.60 9.4M
2021-06-18 157.49 163.80 153.76 160.76 17.9M
2021-06-17 132.81 158.34 132.80 153.68 22.3M
2021-06-16 135.00 139.98 131.02 131.95 9.6M
2021-06-15 129.32 135.45 126.85 134.21 11.9M
2021-06-11 137.70 138.60 129.11 129.18 11.2M
2021-06-10 134.70 139.25 134.70 137.60 9.0M
2021-06-09 135.00 138.69 132.50 133.83 5.7M
2021-06-08 141.10 141.10 133.87 134.98 6.9M
2021-06-07 143.00 147.99 138.00 139.76 9.0M
2021-06-04 131.00 138.68 130.51 137.09 5.8M
2021-06-03 138.30 138.32 132.35 133.21 5.6M
2021-06-02 137.20 141.88 134.35 138.61 7.0M
2021-06-01 130.83 139.90 129.04 137.53 10.5M
2021-05-31 130.19 132.20 128.55 130.80 4.8M
2021-05-28 130.24 130.40 127.40 128.38 5.6M
2021-05-27 125.00 134.45 124.50 131.53 9.6M
2021-05-26 123.58 129.20 123.58 125.09 6.8M
2021-05-25 118.37 123.86 118.37 123.10 5.1M
2021-05-24 117.60 119.68 114.63 119.01 3.6M
2021-05-21 121.47 122.70 117.19 117.59 2.7M
2021-05-20 120.10 123.29 120.02 120.43 2.8M
2021-05-19 122.03 125.17 121.01 121.48 3.9M
2021-05-18 119.99 125.35 119.07 122.37 4.9M
2021-05-17 121.03 124.27 119.91 120.07 5.1M
2021-05-14 113.70 122.34 113.00 121.00 7.6M
2021-05-13 107.50 116.34 107.33 112.77 4.5M
2021-05-12 107.30 110.00 104.82 109.46 2.6M
2021-05-11 106.79 108.42 104.50 107.59 2.7M
2021-05-10 108.01 109.38 105.48 107.32 2.8M
2021-05-07 116.13 117.98 107.71 108.90 5.6M
2021-05-06 118.75 119.39 116.51 116.53 2.5M
2021-04-30 118.00 119.97 116.28 118.80 3.5M
2021-04-29 114.70 120.20 114.37 118.68 4.3M
2021-04-28 115.49 115.99 112.88 114.40 2.9M
2021-04-27 116.66 116.83 111.47 113.10 4.1M
2021-04-26 119.43 122.93 117.50 117.65 4.3M
2021-04-23 117.63 120.98 117.12 118.99 2.2M
2021-04-22 117.71 122.82 117.71 118.47 3.3M
2021-04-21 118.00 120.10 117.03 117.71 2.0M
2021-04-20 121.60 123.58 118.70 119.10 2.9M
2021-04-19 117.01 123.45 115.50 122.30 4.7M
2021-04-16 118.00 120.00 116.28 117.76 2.8M
2021-04-15 114.00 121.00 112.50 118.78 4.2M
2021-04-14 113.97 116.29 113.25 115.14 2.2M
2021-04-13 115.48 118.30 113.25 113.70 2.9M
2021-04-12 119.81 122.50 115.71 116.45 3.2M
2021-04-09 121.88 123.90 118.60 119.00 3.9M
2021-04-08 123.30 126.88 121.11 121.82 4.5M
2021-04-07 118.91 126.26 116.73 124.55 7.2M
2021-04-06 118.59 119.68 115.80 118.35 4.4M
2021-04-02 112.00 120.83 112.00 118.88 10.3M
2021-04-01 108.00 119.00 107.20 114.90 8.8M
2021-03-31 103.30 108.35 103.00 107.51 5.4M
2021-03-30 104.03 105.55 102.38 102.86 2.8M
2021-03-29 103.52 106.50 102.81 104.00 3.2M
2021-03-26 99.58 103.56 98.71 103.26 5.0M
2021-03-25 98.61 102.47 98.18 98.71 3.4M
2021-03-24 104.60 105.00 100.68 100.70 3.7M
2021-03-23 106.00 110.57 105.61 105.99 4.3M
2021-03-22 104.38 105.55 103.01 105.52 2.1M
2021-03-19 101.57 106.58 101.56 104.66 2.8M
2021-03-18 104.80 105.40 103.11 104.47 2.5M
2021-03-17 102.63 105.52 101.41 104.56 3.4M
2021-03-16 103.00 103.77 99.89 102.63 3.0M
2021-03-15 106.00 106.71 101.00 102.02 3.9M
2021-03-12 111.00 111.00 105.77 106.34 4.9M
2021-03-11 106.57 113.50 102.60 111.83 6.4M
2021-03-10 109.00 109.88 105.00 105.21 4.3M
2021-03-09 112.00 113.89 104.70 104.95 5.5M
2021-03-08 121.59 122.49 112.37 112.68 6.1M
2021-03-05 121.00 123.50 118.00 121.03 4.2M
2021-03-04 128.55 130.02 121.30 121.31 6.8M
2021-03-03 128.50 128.50 125.50 127.62 3.3M
2021-03-02 132.00 133.25 126.51 128.80 5.5M
2021-03-01 126.07 128.98 126.02 128.80 4.3M
2021-02-26 127.50 129.44 124.66 124.75 5.6M
2021-02-25 139.57 139.58 130.32 130.58 6.7M
2021-02-24 137.01 140.53 136.16 137.50 5.1M
2021-02-23 140.05 140.05 136.00 137.52 4.4M
2021-02-22 140.73 145.00 140.73 140.90 5.2M
2021-02-19 140.93 140.93 136.80 139.53 4.9M
2021-02-18 140.14 144.26 139.20 140.80 5.2M
2021-02-10 137.22 138.58 133.58 137.22 3.8M
2021-02-09 136.00 139.49 133.58 138.12 3.2M
2021-02-08 135.79 138.95 134.00 134.70 4.1M
2021-02-05 146.01 147.47 135.20 135.80 6.3M
2021-02-04 145.00 148.95 140.18 145.92 5.7M
2021-02-03 154.50 154.50 145.90 146.96 6.5M
2021-02-02 157.53 157.79 153.10 154.21 3.2M
2021-02-01 152.00 160.50 152.00 157.04 3.6M
2021-01-29 160.60 162.00 151.80 153.55 4.5M
2021-01-28 162.00 168.26 157.50 158.01 4.2M
2021-01-27 172.82 173.41 164.50 165.51 4.3M
2021-01-26 167.92 174.79 166.50 172.20 4.6M
2021-01-25 166.00 172.41 162.49 168.72 5.1M
2021-01-22 173.99 175.25 163.90 168.50 5.9M
2021-01-21 174.50 177.58 170.11 174.01 5.3M
2021-01-20 174.92 177.30 167.20 176.65 6.7M
2021-01-19 184.00 184.00 173.00 174.00 7.1M
2021-01-18 174.32 188.44 172.72 183.00 11.1M
2021-01-15 182.00 193.65 172.56 175.36 15.0M
2021-01-14 168.72 187.89 168.72 181.05 13.7M
2021-01-13 157.80 171.80 157.00 167.80 10.4M
2021-01-12 157.90 160.28 154.36 157.83 4.4M
2021-01-11 150.36 159.00 150.00 157.94 5.7M
2021-01-08 150.20 152.17 145.70 150.85 3.6M
2021-01-07 155.00 155.90 147.01 149.20 5.8M
2021-01-06 160.28 165.87 155.27 156.00 5.5M
2021-01-05 159.02 164.87 154.50 159.97 7.2M
2021-01-04 159.00 162.90 153.68 160.49 5.2M