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
2022-12-30 100.00 101.50 97.63 98.01 4.2M
2022-12-29 98.18 100.81 97.97 99.65 3.4M
2022-12-28 102.90 103.00 98.98 99.00 5.6M
2022-12-27 103.00 104.30 101.30 103.99 3.4M
2022-12-26 100.75 103.22 99.81 103.08 2.9M
2022-12-23 100.00 102.30 99.55 100.77 3.3M
2022-12-22 105.00 105.17 101.10 101.58 3.7M
2022-12-21 105.55 106.80 103.40 104.27 3.1M
2022-12-20 105.94 108.00 105.55 105.89 3.4M
2022-12-19 108.98 109.97 105.57 106.13 4.1M
2022-12-16 108.48 110.16 106.66 109.99 6.1M
2022-12-15 110.00 112.87 108.00 110.23 8.2M
2022-12-14 113.00 115.00 108.58 109.15 13.6M
2022-12-13 107.51 108.58 105.55 106.29 4.5M
2022-12-12 107.00 109.46 106.00 108.22 8.4M
2022-12-09 103.00 107.65 103.00 107.00 11.0M
2022-12-08 105.20 105.80 102.20 102.59 4.7M
2022-12-07 104.33 105.79 103.01 104.87 7.0M
2022-12-06 102.00 106.00 101.00 103.96 9.4M
2022-12-05 100.15 101.63 99.12 101.35 5.8M
2022-12-02 100.10 101.30 99.00 99.24 3.3M
2022-12-01 99.88 102.70 99.09 100.33 6.0M
2022-11-30 99.13 100.32 97.20 98.40 4.5M
2022-11-29 98.84 99.84 96.43 99.41 5.6M
2022-11-28 96.00 98.50 95.50 97.86 3.5M
2022-11-25 100.28 103.40 98.20 98.20 5.7M
2022-11-24 101.79 101.90 99.40 100.45 3.8M
2022-11-23 101.26 102.00 97.91 100.94 6.2M
2022-11-22 102.50 103.60 99.03 101.94 5.7M
2022-11-21 102.09 104.98 101.39 102.84 4.0M
2022-11-18 103.76 107.48 102.89 103.09 6.8M
2022-11-17 102.00 104.48 97.07 104.48 15.4M
2022-11-16 108.97 109.49 106.11 106.96 6.9M
2022-11-15 105.30 113.40 104.66 109.00 14.9M
2022-11-14 105.33 109.99 103.52 105.82 7.7M
2022-11-11 108.91 109.99 105.20 105.20 7.1M
2022-11-10 107.30 108.90 103.35 103.78 10.3M
2022-11-09 109.50 110.60 107.75 107.78 4.8M
2022-11-08 108.75 110.00 107.02 109.00 6.6M
2022-11-07 113.08 115.76 108.00 109.23 12.7M
2022-11-04 115.00 116.08 112.56 114.39 7.9M
2022-11-03 109.70 115.86 109.01 115.17 8.5M
2022-11-02 109.33 112.98 108.60 110.70 7.2M
2022-11-01 110.00 113.10 108.00 110.07 7.3M
2022-10-31 108.50 114.47 108.01 110.99 9.7M
2022-10-28 105.00 108.50 104.09 106.75 11.8M
2022-10-27 102.11 107.48 100.20 104.80 9.8M
2022-10-26 100.51 105.18 98.50 102.72 8.3M
2022-10-25 96.03 102.58 95.51 100.90 10.5M
2022-10-24 95.95 100.00 95.58 97.04 9.7M
2022-10-21 96.50 98.33 93.43 95.98 11.7M
2022-10-20 85.40 101.66 85.40 100.00 21.0M
2022-10-19 85.06 88.20 85.06 86.41 9.0M
2022-10-18 86.35 86.86 84.50 85.76 8.9M
2022-10-17 81.47 87.33 81.08 86.45 13.2M
2022-10-14 81.49 83.66 79.41 82.40 11.9M
2022-10-13 79.21 83.58 78.50 80.15 11.5M
2022-10-12 80.13 81.48 76.70 81.22 17.0M
2022-10-11 86.70 86.70 80.12 81.22 18.2M
2022-10-10 102.00 102.00 86.38 86.94 18.5M
2022-09-30 110.60 111.43 107.50 107.87 3.5M
2022-09-29 111.87 112.35 110.15 110.62 2.6M
2022-09-28 113.60 113.70 110.18 110.50 4.0M
2022-09-27 113.57 115.45 112.09 114.17 4.6M
2022-09-26 111.86 114.82 111.68 113.60 3.8M
2022-09-23 117.42 117.48 112.23 113.00 5.4M
2022-09-22 115.50 117.88 115.12 116.79 5.9M
2022-09-21 121.84 123.25 116.50 116.65 6.2M
2022-09-20 122.70 124.21 118.26 123.10 5.2M
2022-09-19 129.15 130.99 121.98 122.07 7.9M
2022-09-16 126.11 132.44 126.11 129.14 8.0M
2022-09-15 129.51 132.68 125.51 126.98 7.6M
2022-09-14 123.00 129.90 122.68 128.27 7.3M
2022-09-13 125.75 130.25 124.50 125.20 4.4M
2022-09-09 128.14 128.37 122.29 125.77 6.0M
2022-09-08 126.80 130.80 126.50 128.26 5.8M
2022-09-07 124.00 129.50 124.00 127.65 9.7M
2022-09-06 122.50 124.31 121.47 123.21 3.8M
2022-09-05 122.80 124.10 120.10 122.50 3.6M
2022-09-02 122.14 125.47 121.07 123.51 4.4M
2022-09-01 124.30 126.66 121.00 121.70 5.3M
2022-08-31 125.30 126.33 122.50 123.18 4.0M
2022-08-30 124.78 127.38 124.48 125.30 4.5M
2022-08-29 124.49 127.49 123.93 125.57 5.6M
2022-08-26 130.97 131.58 125.72 125.72 5.0M
2022-08-25 131.09 132.25 128.50 129.95 3.7M
2022-08-24 136.10 136.50 130.10 130.81 7.0M
2022-08-23 139.30 139.85 135.80 136.12 5.4M
2022-08-22 137.02 141.60 136.60 139.60 5.9M
2022-08-19 139.40 142.65 136.41 136.80 6.0M
2022-08-18 139.67 141.10 137.50 139.80 9.9M
2022-08-17 139.47 140.50 137.80 139.00 5.0M
2022-08-16 139.82 141.50 137.91 138.69 5.9M
2022-08-15 143.35 144.00 139.43 139.81 6.6M
2022-08-12 146.16 148.00 142.69 142.69 7.7M
2022-08-11 146.90 149.86 145.00 146.75 10.6M
2022-08-10 140.98 150.00 140.13 143.80 11.1M
2022-08-09 144.90 145.00 138.51 144.21 11.2M
2022-08-08 146.56 150.48 141.88 144.90 13.2M
2022-08-05 137.10 147.85 136.01 147.50 18.0M
2022-08-04 133.99 139.00 133.50 136.00 10.4M
2022-08-03 133.00 140.60 127.80 133.30 18.0M
2022-08-02 125.22 133.99 125.16 130.30 15.2M
2022-08-01 120.43 127.68 118.90 126.86 10.5M
2022-07-29 122.52 124.00 120.98 121.34 5.8M
2022-07-28 124.50 125.71 122.77 123.00 5.4M
2022-07-27 122.58 124.98 120.73 121.72 5.6M
2022-07-26 123.00 126.80 120.80 125.28 6.6M
2022-07-25 121.00 126.99 120.73 122.36 5.7M
2022-07-22 123.62 124.70 120.23 121.99 7.2M
2022-07-21 114.50 127.55 113.39 121.20 16.1M
2022-07-20 112.50 115.89 111.89 113.32 5.9M
2022-07-19 114.50 114.98 109.35 112.04 7.4M
2022-07-18 114.35 116.38 111.00 114.98 5.1M
2022-07-15 112.80 118.35 112.51 114.30 6.2M
2022-07-14 112.05 114.99 111.76 113.39 4.8M
2022-07-13 114.45 115.94 112.38 112.63 4.6M
2022-07-12 122.22 123.56 114.77 114.80 8.8M
2022-07-11 125.00 125.43 119.83 121.77 6.6M
2022-07-08 126.83 127.50 124.00 125.51 7.5M
2022-07-07 127.88 128.71 122.98 125.59 10.1M
2022-07-06 116.00 133.00 116.00 126.42 23.6M
2022-07-05 111.00 113.76 109.10 111.10 4.7M
2022-07-04 114.70 114.70 109.01 110.95 7.3M
2022-07-01 116.09 118.01 114.81 116.26 4.0M
2022-06-30 116.27 118.48 114.88 116.75 5.3M
2022-06-29 120.50 123.75 116.11 116.15 6.7M
2022-06-28 116.06 121.88 113.30 121.14 7.2M
2022-06-27 118.79 119.20 115.91 116.06 4.9M
2022-06-24 117.40 119.71 115.80 117.20 4.3M
2022-06-23 115.20 117.55 115.01 117.02 4.1M
2022-06-22 121.00 121.00 114.88 114.88 6.4M
2022-06-21 120.60 122.95 118.31 121.28 4.8M
2022-06-20 122.42 122.85 120.10 120.40 4.2M
2022-06-17 119.24 121.96 118.30 121.24 4.6M
2022-06-16 121.50 123.85 120.35 120.92 4.1M
2022-06-15 121.60 124.49 120.11 120.70 4.9M
2022-06-14 123.00 124.37 118.61 121.20 7.8M
2022-06-13 124.88 127.56 123.54 125.07 5.8M
2022-06-10 122.10 129.18 122.01 126.67 11.0M
2022-06-09 126.45 126.45 122.16 122.63 6.6M
2022-06-08 126.76 127.77 124.01 126.72 5.4M
2022-06-07 126.00 127.50 124.67 126.80 6.0M
2022-06-06 123.90 128.10 121.90 127.33 9.7M
2022-06-02 117.00 124.97 115.55 123.47 12.7M
2022-06-01 115.30 117.30 114.47 116.30 7.6M
2022-05-31 109.52 116.34 107.20 115.44 7.3M
2022-05-30 106.82 110.32 105.98 109.39 4.0M
2022-05-27 108.40 109.78 105.51 106.36 3.4M
2022-05-26 108.22 109.30 106.53 108.00 2.6M
2022-05-25 108.94 110.38 107.80 108.25 2.8M
2022-05-24 112.80 113.77 108.77 109.00 3.5M
2022-05-23 113.39 113.89 111.84 112.80 2.6M
2022-05-20 111.30 113.78 110.18 113.58 4.4M
2022-05-19 108.20 113.95 108.08 112.20 4.3M
2022-05-18 109.59 112.78 108.92 110.52 4.4M
2022-05-17 106.88 109.94 106.39 109.51 3.8M
2022-05-16 109.98 110.95 106.62 107.10 2.8M
2022-05-13 110.25 110.50 108.06 109.36 2.5M
2022-05-12 108.17 110.86 108.08 109.39 3.6M
2022-05-11 107.71 111.11 105.89 108.91 6.4M
2022-05-10 100.01 108.70 99.60 106.50 6.1M
2022-05-09 102.01 104.50 101.00 101.36 2.5M
2022-05-06 102.00 105.50 101.52 103.92 3.3M
2022-05-05 107.10 107.19 103.88 104.25 5.1M
2022-04-29 101.97 106.18 99.75 105.00 5.8M
2022-04-28 98.99 101.50 98.50 100.01 6.6M
2022-04-27 92.85 98.25 91.28 97.86 5.0M
2022-04-26 97.00 98.28 92.90 93.80 4.8M
2022-04-25 100.48 101.49 96.16 96.16 5.0M
2022-04-22 104.50 106.57 102.45 102.45 3.6M
2022-04-21 105.15 108.90 104.58 104.79 3.5M
2022-04-20 108.50 109.49 105.60 106.20 2.9M
2022-04-19 109.74 110.94 107.48 107.78 3.7M
2022-04-18 105.87 111.66 105.00 110.00 5.2M
2022-04-15 106.00 108.39 105.00 106.65 3.0M
2022-04-14 108.17 110.97 101.09 108.10 7.2M
2022-04-13 110.00 110.00 106.98 107.10 3.3M
2022-04-12 111.00 112.97 106.68 110.69 5.1M
2022-04-11 115.39 115.81 111.20 111.50 4.0M
2022-04-08 115.02 117.30 113.64 116.19 4.1M
2022-04-07 113.92 116.94 113.58 114.30 3.5M
2022-04-06 118.00 118.00 113.11 113.94 4.7M
2022-04-01 116.00 119.20 115.55 117.20 3.9M
2022-03-31 115.72 118.53 114.86 116.45 5.8M
2022-03-30 113.88 115.75 113.40 115.49 3.5M
2022-03-29 114.72 115.98 112.68 112.80 2.9M
2022-03-28 113.80 115.37 113.10 114.68 2.6M
2022-03-25 118.38 120.62 115.15 115.20 4.3M
2022-03-24 118.52 118.96 115.16 117.35 4.0M
2022-03-23 120.50 121.95 119.01 119.47 3.2M
2022-03-22 120.86 122.63 118.25 119.82 4.2M
2022-03-21 121.21 123.50 120.81 122.01 3.1M
2022-03-18 121.60 123.89 120.83 121.56 3.5M
2022-03-17 124.77 126.50 122.51 122.51 7.4M
2022-03-16 118.51 123.36 114.01 122.68 7.5M
2022-03-15 117.99 122.20 116.02 116.20 6.2M
2022-03-14 118.89 120.83 117.08 118.80 3.5M
2022-03-11 123.02 124.35 116.66 120.85 10.4M
2022-03-10 132.00 133.00 125.70 126.10 9.7M
2022-03-09 125.00 129.37 122.33 128.14 9.7M
2022-03-08 123.00 128.88 121.00 124.50 7.4M
2022-03-07 125.01 127.68 122.00 123.28 5.8M
2022-03-04 123.00 129.69 122.75 126.05 6.6M
2022-03-03 128.98 128.98 124.05 124.08 4.4M
2022-03-02 127.90 127.90 125.10 126.91 4.5M
2022-03-01 128.00 129.18 126.03 128.90 4.2M
2022-02-28 126.95 129.56 126.50 128.08 4.2M
2022-02-25 130.00 130.78 126.50 127.80 6.0M
2022-02-24 129.80 131.97 124.05 127.06 9.6M
2022-02-23 124.81 132.30 124.81 129.80 11.2M
2022-02-22 121.99 125.80 120.57 124.57 5.2M
2022-02-21 124.49 124.66 122.20 122.91 3.0M
2022-02-18 123.69 127.46 123.01 124.48 5.0M
2022-02-17 122.00 126.48 122.00 124.99 7.1M
2022-02-16 122.00 125.46 121.30 122.90 6.9M
2022-02-15 112.52 121.99 111.90 121.99 11.6M
2022-02-14 113.30 113.89 110.00 111.39 5.4M
2022-02-11 116.46 117.90 114.05 114.56 4.7M
2022-02-10 117.99 120.48 116.51 116.68 5.4M
2022-02-09 115.00 118.43 114.31 117.99 5.3M
2022-02-08 119.10 119.98 112.55 115.19 8.4M
2022-02-07 121.50 123.00 119.60 120.03 5.3M
2022-01-28 123.78 123.98 118.15 118.71 7.4M
2022-01-27 123.00 125.50 120.80 122.88 7.7M
2022-01-26 120.93 126.76 120.06 125.75 11.2M
2022-01-25 120.70 122.77 119.89 119.91 8.9M
2022-01-24 116.15 121.20 115.41 121.00 11.6M
2022-01-21 115.00 116.16 112.13 113.15 5.7M
2022-01-20 117.00 119.49 114.80 115.20 5.5M
2022-01-19 118.00 119.50 115.98 116.86 4.9M
2022-01-18 119.61 121.70 117.57 118.37 7.5M
2022-01-17 117.99 120.30 117.15 119.61 6.8M
2022-01-14 116.80 119.18 116.32 117.30 5.6M
2022-01-13 118.12 119.24 116.30 116.52 4.9M
2022-01-12 115.56 119.45 115.55 118.88 7.1M
2022-01-11 118.88 119.40 114.81 115.03 6.3M
2022-01-10 120.50 121.34 115.71 118.66 6.5M
2022-01-07 121.46 123.76 120.02 120.70 6.6M
2022-01-06 118.90 123.55 117.82 121.04 9.6M
2022-01-05 120.11 120.67 117.08 118.90 11.0M
2022-01-04 127.11 127.88 118.00 120.11 19.5M