银河微电

688689
🏛️ 中国 →
28.73
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 43.56 43.66 41.68 41.81 2.8M
2021-12-30 42.30 44.55 41.54 43.53 3.5M
2021-12-29 42.56 43.13 41.30 41.88 2.2M
2021-12-28 42.30 43.17 42.06 43.13 1.4M
2021-12-27 41.90 42.74 41.68 41.99 1.1M
2021-12-24 43.20 43.85 42.02 42.38 1.6M
2021-12-23 43.08 44.00 42.50 43.30 1.7M
2021-12-22 43.30 44.70 43.08 43.30 2.1M
2021-12-21 42.66 43.80 42.30 43.23 1.6M
2021-12-20 43.36 43.79 42.27 42.52 1.5M
2021-12-17 45.29 45.29 42.90 43.00 2.1M
2021-12-16 45.58 46.19 45.06 45.31 1.5M
2021-12-15 46.50 47.00 44.63 44.87 2.0M
2021-12-14 47.00 48.52 46.17 46.23 1.8M
2021-12-13 46.59 47.50 45.39 46.20 2.1M
2021-12-10 47.31 47.70 46.12 46.43 1.9M
2021-12-09 47.52 48.10 46.37 47.10 1.8M
2021-12-08 45.75 48.35 45.75 47.60 2.1M
2021-12-07 50.65 50.80 45.61 46.08 3.4M
2021-12-06 51.19 51.46 49.30 49.85 2.5M
2021-12-03 51.90 52.60 50.64 50.83 2.7M
2021-12-02 53.40 53.40 50.80 51.94 3.4M
2021-12-01 53.10 55.85 52.91 53.37 2.6M
2021-11-30 54.41 56.40 53.50 54.00 3.0M
2021-11-29 51.20 55.22 50.50 54.41 4.9M
2021-11-26 52.68 54.49 51.20 52.10 4.3M
2021-11-25 53.11 56.69 51.52 54.31 6.2M
2021-11-24 53.78 55.40 52.56 53.11 6.2M
2021-11-23 57.80 58.88 53.00 54.20 8.5M
2021-11-22 47.78 57.72 47.08 57.72 6.8M
2021-11-19 42.94 49.39 42.94 48.10 6.6M
2021-11-18 43.68 46.38 42.55 42.83 3.6M
2021-11-17 43.60 44.44 41.90 44.01 3.6M
2021-11-16 42.48 44.30 42.11 43.19 4.4M
2021-11-15 42.26 43.99 41.41 42.28 3.9M
2021-11-12 41.60 42.18 40.97 42.10 2.7M
2021-11-11 39.54 42.88 39.20 41.89 4.8M
2021-11-10 38.44 41.50 38.10 40.23 4.4M
2021-11-09 38.72 39.23 38.00 38.49 2.9M
2021-11-08 36.50 38.33 36.20 37.81 3.6M
2021-11-05 36.91 38.46 36.90 37.20 4.4M
2021-11-04 36.38 37.47 35.85 36.92 4.4M
2021-11-03 35.91 36.18 35.01 35.70 3.5M
2021-11-02 35.78 37.25 35.33 35.67 6.0M
2021-11-01 35.10 36.49 33.58 36.22 8.8M
2021-10-29 30.10 34.08 30.05 34.08 5.0M
2021-10-28 28.61 29.42 28.16 28.40 1.1M
2021-10-27 29.94 30.10 28.36 28.73 1.8M
2021-10-26 29.52 30.40 29.52 30.22 1.2M
2021-10-25 29.70 29.88 28.86 29.74 1.6M
2021-10-22 30.04 30.94 29.60 29.88 1.6M
2021-10-21 30.68 30.80 29.85 29.97 1.0M
2021-10-20 31.27 31.36 30.17 30.70 1.3M
2021-10-19 31.17 31.71 30.77 31.17 1.1M
2021-10-18 31.40 31.75 30.76 31.22 1.4M
2021-10-15 31.19 32.38 30.61 31.83 1.6M
2021-10-14 30.90 31.70 30.87 30.93 0.9M
2021-10-13 30.08 31.59 29.87 31.22 1.6M
2021-10-12 30.60 30.90 29.35 29.89 0.8M
2021-10-11 30.60 31.52 30.35 30.97 1.1M
2021-10-08 30.13 31.18 30.00 30.25 0.9M
2021-09-30 29.60 30.00 29.18 29.77 0.8M
2021-09-29 29.99 29.99 28.50 29.08 1.1M
2021-09-28 29.70 30.65 29.60 30.08 1.2M
2021-09-27 32.19 32.62 29.66 29.79 1.9M
2021-09-24 33.17 33.36 32.04 32.13 1.5M
2021-09-23 32.20 33.80 31.97 33.25 2.3M
2021-09-22 31.50 32.37 31.15 32.09 1.1M
2021-09-17 31.99 32.25 30.91 32.03 1.4M
2021-09-16 32.90 33.19 31.63 31.65 1.6M
2021-09-15 32.81 33.48 32.46 32.85 1.1M
2021-09-14 33.38 34.20 33.10 33.20 1.1M
2021-09-13 34.05 34.05 33.17 33.48 1.2M
2021-09-10 32.98 34.80 32.79 34.23 1.9M
2021-09-09 34.00 34.27 32.72 33.10 1.5M
2021-09-08 33.83 34.45 33.66 34.00 1.3M
2021-09-07 33.70 34.32 33.66 33.86 1.2M
2021-09-06 33.00 34.23 32.80 33.75 1.6M
2021-09-03 33.00 33.75 32.40 33.25 1.9M
2021-09-02 33.80 34.49 32.72 32.83 2.2M
2021-09-01 35.59 35.59 33.84 34.06 1.8M
2021-08-31 36.80 36.80 34.20 34.80 2.7M
2021-08-30 37.44 38.20 36.80 36.81 2.3M
2021-08-27 37.50 37.50 35.81 36.71 2.6M
2021-08-26 37.36 38.68 37.00 37.63 3.2M
2021-08-25 37.79 38.70 36.81 37.28 2.5M
2021-08-24 36.88 38.17 36.20 37.71 3.1M
2021-08-23 36.32 37.33 36.02 37.00 2.6M
2021-08-20 36.88 37.69 35.80 36.29 3.9M
2021-08-19 34.13 35.70 34.13 35.68 2.5M
2021-08-18 34.02 35.25 34.02 34.39 2.0M
2021-08-17 36.20 36.50 33.80 34.12 3.5M
2021-08-16 35.35 37.51 34.55 36.71 3.1M
2021-08-13 37.00 37.66 35.79 35.86 2.7M
2021-08-12 36.00 38.28 35.98 37.75 3.6M
2021-08-11 36.11 36.50 35.24 36.15 2.0M
2021-08-10 36.29 37.01 35.35 36.41 2.6M
2021-08-09 36.98 36.98 35.26 36.10 2.5M
2021-08-06 38.99 39.40 36.77 37.55 4.0M
2021-08-05 39.65 39.65 37.80 38.37 3.5M
2021-08-04 37.77 40.85 37.00 39.65 5.0M
2021-08-03 40.01 40.78 36.78 36.85 4.6M
2021-08-02 40.15 41.28 38.31 40.01 3.6M
2021-07-30 40.60 41.30 38.50 39.78 5.0M
2021-07-29 39.07 40.80 38.37 40.24 5.4M
2021-07-28 40.40 40.77 36.58 37.75 6.8M
2021-07-27 41.50 44.45 39.69 40.52 8.5M
2021-07-26 41.16 42.50 38.70 41.55 7.2M
2021-07-23 36.50 42.80 36.00 40.50 8.2M
2021-07-22 32.50 38.00 32.50 36.50 7.4M
2021-07-21 32.88 33.98 32.27 33.05 3.3M
2021-07-20 31.11 32.50 31.10 32.49 2.3M
2021-07-19 31.00 32.09 30.84 31.64 2.0M
2021-07-16 31.85 32.73 30.95 31.20 3.1M
2021-07-15 32.98 32.98 31.18 32.00 3.0M
2021-07-14 32.79 33.44 32.12 32.81 2.7M
2021-07-13 36.35 36.36 32.75 32.80 6.4M
2021-07-12 36.33 36.97 35.68 36.63 3.2M
2021-07-09 37.40 37.40 35.54 36.10 3.8M
2021-07-08 37.75 39.38 37.00 37.72 4.6M
2021-07-07 37.46 37.97 35.65 37.46 3.7M
2021-07-06 39.70 40.30 36.89 38.20 5.0M
2021-07-05 39.21 40.05 37.90 39.90 5.0M
2021-07-02 36.60 39.36 35.76 39.10 5.4M
2021-07-01 38.10 38.11 36.23 36.48 4.7M
2021-06-30 35.98 38.06 35.63 37.19 5.8M
2021-06-29 36.04 36.10 34.48 35.30 3.2M
2021-06-28 35.53 37.38 35.15 35.85 4.2M
2021-06-25 34.38 36.39 34.24 35.80 5.1M
2021-06-24 36.04 36.31 33.91 34.70 4.3M
2021-06-23 34.88 37.13 34.71 36.20 5.5M
2021-06-22 36.00 38.88 34.73 35.05 6.5M
2021-06-21 33.66 35.80 33.33 35.08 5.5M
2021-06-18 34.48 35.00 33.20 34.35 6.5M
2021-06-17 31.01 35.92 30.88 34.48 8.7M
2021-06-16 30.33 33.78 30.33 30.69 4.9M
2021-06-15 29.30 31.30 29.23 30.38 4.2M
2021-06-11 32.00 32.00 29.24 29.26 4.3M
2021-06-10 29.91 31.92 29.83 31.92 4.8M
2021-06-09 31.00 31.98 29.80 30.04 4.2M
2021-06-08 31.25 31.53 30.15 30.47 3.6M
2021-06-07 32.06 34.50 31.20 31.56 6.3M
2021-06-04 29.10 31.66 28.91 31.39 5.2M
2021-06-03 29.50 30.69 29.03 29.36 3.7M
2021-06-02 29.92 31.60 29.03 30.09 5.7M
2021-06-01 28.47 30.79 28.29 30.28 6.3M
2021-05-31 27.39 29.05 27.19 28.73 4.7M
2021-05-28 28.14 28.14 27.00 27.09 5.0M
2021-05-27 25.56 30.79 25.56 28.56 8.3M
2021-05-26 25.60 26.26 25.27 25.68 1.9M
2021-05-25 25.41 25.81 25.16 25.46 1.5M
2021-05-24 25.80 26.06 24.87 25.52 2.1M
2021-05-21 25.72 26.80 25.72 26.00 2.5M
2021-05-20 25.73 26.08 25.29 25.71 1.7M
2021-05-19 25.88 26.43 25.50 25.55 1.5M
2021-05-18 25.68 26.40 25.41 25.80 1.6M
2021-05-17 25.46 26.35 25.10 25.95 2.2M
2021-05-14 24.50 25.38 24.50 25.26 1.5M
2021-05-13 24.94 25.67 24.80 24.98 1.4M
2021-05-12 24.94 25.43 24.40 25.20 1.4M
2021-05-11 24.05 25.18 23.93 24.97 2.2M
2021-05-10 24.20 24.61 23.75 24.06 1.7M
2021-05-07 25.41 25.49 24.20 24.28 2.5M
2021-05-06 26.01 26.49 25.18 25.33 2.3M
2021-04-30 27.87 27.87 26.10 26.25 3.8M
2021-04-29 27.45 29.10 27.45 27.91 3.9M
2021-04-28 27.94 28.20 26.95 27.44 3.5M
2021-04-27 28.41 28.88 27.02 28.19 3.3M
2021-04-26 27.71 29.80 27.70 28.41 5.0M
2021-04-23 27.00 28.65 26.80 28.20 4.5M
2021-04-22 26.70 27.98 26.66 26.95 3.4M
2021-04-21 26.54 27.46 26.51 26.52 3.1M
2021-04-20 29.21 29.69 27.00 27.10 6.4M
2021-04-19 27.87 30.23 27.87 29.97 5.5M
2021-04-16 27.28 28.10 26.28 27.99 3.9M
2021-04-15 27.11 27.88 26.57 27.28 3.1M
2021-04-14 27.11 28.86 27.11 27.19 4.5M
2021-04-13 26.99 28.95 26.81 27.68 5.0M
2021-04-12 27.80 28.10 26.92 27.21 3.7M
2021-04-09 25.13 27.88 25.13 27.88 5.2M
2021-04-08 26.01 26.93 25.38 25.40 3.6M
2021-04-07 25.66 26.38 25.38 26.26 3.8M
2021-04-06 27.00 28.18 25.93 26.25 5.4M
2021-04-02 25.40 26.96 25.40 26.84 5.8M
2021-04-01 24.04 26.27 24.01 25.31 4.0M
2021-03-31 23.98 24.26 23.72 24.06 1.9M
2021-03-30 23.50 24.90 23.26 24.28 4.0M
2021-03-29 23.29 23.66 23.01 23.04 1.2M
2021-03-26 23.18 23.28 22.85 23.17 1.1M
2021-03-25 22.87 23.43 22.87 23.00 1.0M
2021-03-24 23.08 23.60 22.93 23.06 1.4M
2021-03-23 23.85 24.24 23.32 23.61 2.1M
2021-03-22 23.55 23.98 23.20 23.58 1.8M
2021-03-19 22.55 23.54 22.50 23.32 1.9M
2021-03-18 23.20 23.35 22.68 22.93 1.4M
2021-03-17 22.48 23.62 22.40 23.27 1.8M
2021-03-16 22.73 22.85 22.33 22.59 1.4M
2021-03-15 23.14 23.20 22.08 22.71 2.2M
2021-03-12 23.95 24.14 23.04 23.04 2.2M
2021-03-11 23.68 24.38 23.20 23.99 2.2M
2021-03-10 23.79 24.16 23.43 23.44 1.7M
2021-03-09 25.28 25.28 23.33 23.46 2.8M
2021-03-08 24.99 25.80 24.99 25.29 2.4M
2021-03-05 24.40 25.26 24.39 25.01 1.6M
2021-03-04 25.59 25.98 24.90 25.00 2.7M
2021-03-03 25.98 26.05 25.13 25.79 2.5M
2021-03-02 26.46 26.53 25.88 25.88 2.7M
2021-03-01 25.55 26.49 25.45 26.40 3.1M
2021-02-26 25.50 25.84 25.15 25.32 2.8M
2021-02-25 25.90 26.65 25.61 26.28 3.6M
2021-02-24 25.63 26.45 25.39 25.53 2.8M
2021-02-23 26.36 26.48 25.33 25.42 3.5M
2021-02-22 27.09 27.66 26.67 26.67 3.9M
2021-02-19 26.24 27.45 26.05 27.00 3.7M
2021-02-18 25.80 27.19 25.50 26.43 4.3M
2021-02-10 25.18 26.71 25.02 25.45 4.4M
2021-02-09 26.40 26.40 24.77 25.18 5.3M
2021-02-08 27.23 28.47 26.26 26.26 4.9M
2021-02-05 31.50 32.36 26.91 26.91 9.3M
2021-02-04 32.98 34.30 31.80 32.11 7.4M
2021-02-03 31.18 34.20 31.03 34.03 9.4M
2021-02-02 37.50 38.55 32.22 32.45 13.7M
2021-02-01 37.61 43.90 36.30 41.25 16.2M
2021-01-29 35.50 41.00 32.12 36.09 17.9M
2021-01-28 31.09 39.08 30.90 35.79 18.3M
2021-01-27 38.00 39.14 31.25 32.07 21.6M