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
2023-12-29 160.26 160.29 152.80 153.60 9.6M
2023-12-28 157.56 160.20 156.21 159.88 5.3M
2023-12-27 149.08 159.78 148.77 157.56 6.6M
2023-12-26 150.97 151.30 147.77 149.68 3.0M
2023-12-25 152.00 153.40 147.73 150.50 3.2M
2023-12-22 155.00 155.31 151.15 152.06 3.4M
2023-12-21 152.70 156.59 151.72 155.01 3.9M
2023-12-20 153.80 154.95 151.61 153.20 3.2M
2023-12-19 151.70 155.05 151.34 153.30 3.7M
2023-12-18 153.56 153.95 150.58 151.40 3.6M
2023-12-15 155.40 156.36 152.89 153.50 4.0M
2023-12-14 158.37 159.40 153.11 156.59 5.0M
2023-12-13 158.15 162.28 157.40 157.85 3.9M
2023-12-12 157.90 159.19 156.30 158.51 3.9M
2023-12-11 154.00 159.11 153.77 158.51 6.7M
2023-12-08 154.09 156.03 152.00 156.03 10.3M
2023-12-07 161.68 162.30 152.81 154.04 9.4M
2023-12-06 162.64 164.03 160.78 161.28 4.4M
2023-12-05 163.51 164.00 161.47 163.29 3.7M
2023-12-04 168.02 170.00 163.45 164.50 4.3M
2023-12-01 169.01 170.67 167.47 169.02 3.6M
2023-11-30 166.90 169.90 165.51 169.90 4.6M
2023-11-29 166.01 170.70 165.91 166.90 4.4M
2023-11-28 166.34 168.37 164.36 166.30 4.0M
2023-11-27 159.95 167.15 159.10 166.43 5.9M
2023-11-24 161.40 164.50 160.21 160.77 3.2M
2023-11-23 158.92 163.35 158.92 162.55 3.6M
2023-11-22 161.68 162.68 158.85 159.69 3.9M
2023-11-21 164.20 167.20 162.00 162.00 4.6M
2023-11-20 167.40 169.58 162.20 164.97 5.4M
2023-11-17 164.82 169.85 163.60 167.78 4.7M
2023-11-16 166.80 167.21 163.16 165.00 4.9M
2023-11-15 174.75 174.78 166.71 167.39 5.8M
2023-11-14 170.80 174.99 168.82 173.52 6.0M
2023-11-13 170.70 173.30 169.50 171.72 5.2M
2023-11-10 169.02 171.95 166.00 170.01 7.1M
2023-11-09 171.00 171.96 165.10 168.19 6.2M
2023-11-08 165.96 173.99 164.51 171.95 11.0M
2023-11-07 162.00 165.22 161.05 165.20 7.0M
2023-11-06 166.30 166.88 159.49 163.00 10.4M
2023-11-03 166.09 168.40 164.04 165.38 5.8M
2023-11-02 169.00 169.50 165.70 166.18 3.1M
2023-11-01 170.80 172.20 167.50 168.20 4.6M
2023-10-31 173.10 176.00 169.10 171.15 7.1M
2023-10-30 163.89 173.66 161.28 169.68 10.7M
2023-10-27 158.50 167.30 158.00 165.56 8.8M
2023-10-26 164.03 167.50 161.77 164.75 5.7M
2023-10-25 169.00 169.79 164.12 166.20 6.3M
2023-10-24 158.33 169.88 157.67 167.10 10.0M
2023-10-23 157.95 160.76 155.00 157.28 5.5M
2023-10-20 160.25 164.80 158.66 159.50 7.8M
2023-10-19 162.06 166.88 161.55 162.00 7.0M
2023-10-18 166.00 172.24 162.90 162.90 8.9M
2023-10-17 158.17 168.00 156.05 166.20 8.3M
2023-10-16 164.13 164.35 153.62 158.65 9.4M
2023-10-13 161.00 163.50 158.92 162.82 6.5M
2023-10-12 153.84 163.36 153.84 161.90 12.8M
2023-10-11 151.00 152.78 149.30 152.10 5.1M
2023-10-10 152.79 155.55 150.33 151.00 7.2M
2023-10-09 148.29 153.12 147.34 152.79 7.4M
2023-09-28 140.06 152.00 138.89 150.55 11.6M
2023-09-27 142.01 144.50 137.70 139.98 5.6M
2023-09-26 141.71 145.00 140.40 142.38 4.2M
2023-09-25 140.11 144.91 139.32 142.40 6.2M
2023-09-22 136.41 141.67 136.03 141.12 6.3M
2023-09-21 138.59 139.20 136.82 137.22 3.2M
2023-09-20 139.87 140.68 137.58 138.58 4.0M
2023-09-19 140.28 141.68 136.50 140.78 5.3M
2023-09-18 143.50 143.91 139.79 140.38 5.7M
2023-09-15 143.99 147.72 141.32 144.59 6.3M
2023-09-14 146.00 147.00 142.70 143.80 5.6M
2023-09-13 146.85 151.30 145.00 147.06 5.6M
2023-09-12 147.71 149.14 145.50 147.45 5.1M
2023-09-11 149.99 150.48 147.68 148.88 6.6M
2023-09-08 147.03 153.55 147.03 151.00 8.4M
2023-09-07 155.87 155.88 147.51 148.16 13.2M
2023-09-06 149.52 158.88 148.25 158.48 15.1M
2023-09-05 149.49 151.15 147.69 148.86 10.3M
2023-09-04 152.85 152.99 146.16 149.47 13.9M
2023-09-01 153.20 159.80 149.30 151.57 12.8M
2023-08-31 146.10 152.80 145.72 152.34 13.5M
2023-08-30 143.00 149.55 141.75 146.79 14.3M
2023-08-29 133.00 139.43 130.56 138.80 8.9M
2023-08-28 140.00 142.41 130.03 130.56 8.8M
2023-08-25 133.68 134.00 129.37 130.55 5.3M
2023-08-24 129.92 136.00 129.35 133.80 6.4M
2023-08-23 137.64 137.78 129.21 129.32 7.5M
2023-08-22 136.77 139.00 132.16 138.14 6.1M
2023-08-21 134.54 138.75 133.63 135.15 4.4M
2023-08-18 138.00 138.30 132.59 134.50 5.0M
2023-08-17 132.96 135.83 132.26 135.41 4.0M
2023-08-16 135.05 138.09 133.45 133.52 4.7M
2023-08-15 138.97 139.26 133.50 135.50 5.5M
2023-08-14 137.34 140.89 137.30 138.18 3.4M
2023-08-11 143.90 143.90 138.33 139.58 5.6M
2023-08-10 140.90 144.50 140.43 143.54 5.0M
2023-08-09 142.45 143.50 139.58 140.50 4.2M
2023-08-08 142.47 145.25 142.47 143.16 3.2M
2023-08-07 141.78 144.62 141.30 143.15 3.9M
2023-08-04 145.51 147.00 140.95 142.29 7.1M
2023-08-03 142.00 145.79 141.50 144.86 5.6M
2023-08-02 141.45 146.00 140.80 143.50 7.4M
2023-08-01 143.59 144.50 139.80 141.43 5.5M
2023-07-31 137.90 144.88 137.77 142.82 8.7M
2023-07-28 135.61 141.23 135.60 138.59 8.4M
2023-07-27 137.08 138.70 135.30 136.27 6.4M
2023-07-26 134.68 139.48 133.88 136.94 9.5M
2023-07-25 134.80 135.87 132.10 134.66 6.5M
2023-07-24 133.39 134.83 131.50 132.09 6.0M
2023-07-21 136.18 136.18 132.48 133.40 5.9M
2023-07-20 137.99 138.30 135.59 136.00 5.0M
2023-07-19 138.36 139.86 136.55 137.00 5.6M
2023-07-18 139.94 141.66 138.68 138.87 6.0M
2023-07-17 146.36 146.51 138.41 139.80 10.5M
2023-07-14 144.60 146.43 143.72 144.39 4.9M
2023-07-13 144.00 146.00 143.00 144.55 5.5M
2023-07-12 147.80 148.00 142.01 142.68 11.0M
2023-07-11 147.20 149.70 145.60 148.48 5.6M
2023-07-10 149.00 149.48 145.00 146.76 6.0M
2023-07-07 149.50 152.50 148.31 149.33 4.4M
2023-07-06 150.00 150.90 148.00 150.60 4.6M
2023-07-05 154.01 154.85 149.60 150.98 7.0M
2023-07-04 153.58 156.95 151.85 154.33 4.9M
2023-07-03 158.35 162.45 152.20 153.20 9.2M
2023-06-30 153.82 158.28 152.56 156.45 6.2M
2023-06-29 155.26 159.69 154.20 155.06 5.1M
2023-06-28 152.27 161.30 152.27 155.50 9.4M
2023-06-27 161.05 161.20 150.38 151.50 11.1M
2023-06-26 157.83 163.23 155.07 159.60 7.4M
2023-06-21 165.68 166.47 157.00 158.00 10.4M
2023-06-20 168.00 171.80 165.64 165.80 7.0M
2023-06-19 170.50 170.96 166.31 168.80 6.9M
2023-06-16 163.16 170.98 162.67 169.90 9.7M
2023-06-15 165.66 166.58 160.91 163.48 7.0M
2023-06-14 158.53 168.00 158.51 164.86 10.6M
2023-06-13 152.80 160.02 152.20 158.48 12.7M
2023-06-12 150.02 157.43 149.30 151.75 9.8M
2023-06-09 152.72 153.32 146.04 152.29 13.8M
2023-06-08 152.84 154.49 148.24 152.11 10.1M
2023-06-07 164.00 164.96 151.20 154.05 18.6M
2023-06-06 170.31 170.62 163.80 164.30 11.5M
2023-06-05 179.20 185.50 174.57 175.30 14.2M
2023-06-02 171.52 175.60 171.00 171.92 5.9M
2023-06-01 172.00 174.88 170.05 171.26 6.7M
2023-05-31 173.00 174.70 170.66 173.34 8.6M
2023-05-30 171.80 175.78 169.05 173.89 9.7M
2023-05-29 165.33 174.35 163.50 171.80 13.0M
2023-05-26 161.00 166.80 160.00 164.53 9.6M
2023-05-25 159.45 161.30 156.65 159.65 5.9M
2023-05-24 157.70 163.19 154.51 158.58 8.8M
2023-05-23 161.32 161.98 158.00 158.50 5.7M
2023-05-22 165.99 167.50 159.00 162.69 7.4M
2023-05-19 166.21 168.28 161.00 163.66 8.9M
2023-05-18 163.60 165.55 161.14 164.00 7.9M
2023-05-17 161.95 168.15 161.95 163.45 9.7M
2023-05-16 161.68 164.00 158.22 162.82 11.3M
2023-05-15 166.83 167.94 155.90 160.16 18.6M
2023-05-12 169.98 175.79 167.20 168.58 9.3M
2023-05-11 169.49 172.63 167.38 167.91 6.7M
2023-05-10 166.00 169.48 163.58 166.70 9.3M
2023-05-09 174.70 177.77 165.52 167.80 12.4M
2023-05-08 170.60 178.17 166.50 174.59 10.6M
2023-05-05 168.69 173.16 168.18 170.30 9.5M
2023-05-04 175.80 176.99 165.01 168.69 18.4M
2023-04-28 178.50 184.96 175.01 181.45 13.0M
2023-04-27 173.01 185.80 172.38 177.90 12.2M
2023-04-26 178.97 181.00 169.23 175.50 16.5M
2023-04-25 189.14 190.18 174.41 179.00 22.6M
2023-04-24 188.00 191.77 179.50 187.15 15.8M
2023-04-21 194.20 199.39 184.00 184.00 16.3M
2023-04-20 186.31 199.81 186.31 193.01 19.7M
2023-04-19 184.46 196.37 184.01 186.85 19.8M
2023-04-18 182.02 185.69 176.94 183.94 21.8M
2023-04-17 188.50 198.28 186.51 190.88 22.1M
2023-04-14 171.97 189.96 166.86 189.50 29.3M
2023-04-13 165.94 174.59 165.00 166.74 15.9M
2023-04-12 166.50 172.30 166.00 167.90 14.1M
2023-04-11 177.47 179.92 164.00 168.43 25.7M
2023-04-10 180.90 190.84 174.12 175.08 25.1M
2023-04-07 174.50 181.97 170.26 180.20 16.9M
2023-04-06 168.36 179.63 168.00 172.80 24.2M
2023-04-04 161.80 175.74 161.01 165.80 23.2M
2023-04-03 151.00 166.66 151.00 163.90 20.4M
2023-03-31 139.97 149.39 138.03 147.51 19.4M
2023-03-30 138.90 141.17 136.83 139.99 10.6M
2023-03-29 128.18 142.55 126.66 138.35 18.1M
2023-03-28 128.02 130.93 126.10 128.20 8.1M
2023-03-27 127.10 131.28 126.37 128.41 7.4M
2023-03-24 133.90 133.90 127.52 128.14 12.1M
2023-03-23 131.20 135.50 130.30 133.87 11.2M
2023-03-22 133.00 136.00 131.00 132.60 11.7M
2023-03-21 130.65 133.36 128.21 131.03 8.9M
2023-03-20 125.10 136.08 124.01 130.65 16.8M
2023-03-17 123.10 125.12 120.70 124.22 11.4M
2023-03-16 122.90 125.90 120.13 121.26 9.2M
2023-03-15 125.50 129.36 124.08 124.70 11.3M
2023-03-14 122.00 127.40 121.10 126.18 13.7M
2023-03-13 122.28 126.50 119.85 122.00 11.3M
2023-03-10 122.83 126.53 122.50 123.50 10.2M
2023-03-09 125.00 128.30 124.25 124.25 13.3M
2023-03-08 120.93 126.38 119.11 124.00 11.2M
2023-03-07 122.45 124.33 119.00 119.25 8.8M
2023-03-06 119.20 124.99 117.99 123.24 14.0M
2023-03-03 113.00 120.30 113.00 119.19 14.6M
2023-03-02 106.30 111.08 106.30 109.30 6.1M
2023-03-01 104.86 106.69 104.70 106.27 2.7M
2023-02-28 105.10 105.50 103.58 105.30 3.0M
2023-02-27 107.10 107.60 103.80 104.34 5.1M
2023-02-24 109.48 110.00 106.60 106.95 3.3M
2023-02-23 107.83 109.39 107.78 108.43 3.2M
2023-02-22 107.01 109.48 106.75 108.49 4.0M
2023-02-21 107.21 108.80 106.60 108.02 2.8M
2023-02-20 104.13 108.10 104.08 107.88 5.0M
2023-02-17 109.98 110.29 104.82 104.82 7.2M
2023-02-16 112.09 113.99 109.45 110.30 8.6M
2023-02-15 109.16 113.26 109.01 112.47 9.2M
2023-02-14 110.00 113.74 108.33 109.31 7.0M
2023-02-13 108.90 109.96 107.10 109.80 5.9M
2023-02-10 109.00 110.60 108.19 109.35 6.2M
2023-02-09 104.23 109.20 103.64 108.81 10.0M
2023-02-08 104.49 106.47 104.29 104.95 4.7M
2023-02-07 107.50 107.99 104.00 104.65 6.6M
2023-02-06 107.70 108.88 106.74 107.33 5.0M
2023-02-03 107.88 109.39 106.06 108.20 5.5M
2023-02-02 106.65 110.57 106.65 108.93 12.5M
2023-02-01 105.20 106.94 104.58 105.79 6.4M
2023-01-31 107.43 107.98 104.00 104.89 5.2M
2023-01-30 110.10 110.40 105.23 106.90 6.4M
2023-01-20 108.40 109.60 107.55 108.35 3.6M
2023-01-19 105.90 109.30 105.50 108.93 4.7M
2023-01-18 107.00 107.50 105.88 106.36 3.5M
2023-01-17 104.98 107.14 104.61 106.32 6.0M
2023-01-16 99.35 105.10 99.00 104.66 7.3M
2023-01-13 99.48 100.15 98.58 100.15 2.8M
2023-01-12 99.55 100.15 98.28 99.25 3.3M
2023-01-11 100.28 104.86 99.87 100.03 7.1M
2023-01-10 98.50 101.14 98.03 100.14 4.6M
2023-01-09 100.00 100.98 97.02 98.60 6.4M
2023-01-06 98.45 101.21 97.80 99.49 4.3M
2023-01-05 98.42 100.56 97.52 99.45 4.5M
2023-01-04 100.10 102.50 98.17 98.66 4.5M
2023-01-03 97.80 100.37 96.31 99.90 4.5M