微导纳米

688147
🏛️ 中国 →
52.55
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 50.11 52.23 50.06 52.16 2,386.9K
09:35 51.88 52.80 51.86 52.50 1,515.6K
09:40 52.50 54.51 52.50 54.30 1,673.2K
09:45 54.45 56.63 54.07 56.12 1,847.1K
09:50 56.12 56.12 54.60 55.00 984.5K
09:55 55.01 55.75 54.71 55.33 598.1K
10:00 55.45 56.12 55.45 55.77 669.9K
10:05 55.79 56.75 55.79 55.88 724.2K
10:10 55.88 55.88 54.81 55.40 566.4K
10:15 55.40 55.90 55.24 55.73 261.8K
10:20 55.76 56.00 55.51 55.91 330.5K
10:25 55.98 57.20 55.98 56.51 744.4K
10:30 56.51 57.25 56.38 56.50 316.2K
10:35 56.58 56.70 56.00 56.00 213.3K
10:40 55.98 56.33 55.76 56.30 219.9K
10:45 56.30 57.65 56.30 57.65 551.9K
10:50 57.57 57.68 57.01 57.30 293.8K
10:55 57.10 57.30 56.85 57.10 187.6K
11:00 57.11 57.58 57.10 57.16 243.0K
11:05 57.10 57.11 56.31 56.92 223.1K
11:10 56.92 57.00 56.46 57.00 129.9K
11:15 57.10 57.81 57.10 57.44 216.0K
11:20 57.42 58.50 57.42 58.48 547.6K
11:25 58.50 59.62 58.50 59.62 3,294.1K
13:00 59.62 59.62 59.62 59.62 908.1K
13:05 59.62 59.62 59.62 59.62 133.4K
13:10 59.62 59.62 59.61 59.62 1,207.9K
13:15 59.62 59.62 59.30 59.34 1,188.5K
13:20 59.34 59.34 57.77 57.83 979.5K
13:25 57.82 58.00 57.06 58.00 795.1K
13:30 58.00 58.20 57.43 57.47 429.6K
13:35 57.49 57.50 57.06 57.30 398.1K
13:40 57.34 57.50 57.30 57.50 264.8K
13:45 57.50 57.89 57.50 57.60 171.3K
13:50 57.56 57.56 57.20 57.20 286.0K
13:55 57.19 57.20 56.59 56.59 322.2K
14:00 56.56 56.82 56.56 56.63 339.7K
14:05 56.63 56.63 56.16 56.17 303.1K
14:10 56.10 56.83 55.83 56.83 446.7K
14:15 56.86 57.20 56.67 56.67 164.1K
14:20 56.67 57.07 56.64 57.06 113.0K
14:25 57.06 57.50 57.06 57.49 183.3K
14:30 57.49 57.82 57.46 57.82 159.6K
14:35 57.88 58.73 57.88 58.73 297.5K
14:40 58.70 58.83 58.32 58.81 341.2K
14:45 58.80 58.88 58.78 58.85 290.4K
14:50 58.83 58.84 56.66 56.66 297.4K
14:55 56.68 57.50 56.67 57.48 354.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 54.11 54.67 52.50 52.55 13.2M
2025-09-25 56.56 57.03 54.34 54.34 19.4M
2025-09-24 50.00 59.62 49.21 57.40 29.3M
2025-09-23 48.41 49.68 47.40 49.68 13.1M
2025-09-22 47.30 48.59 46.71 47.57 9.2M
2025-09-19 46.78 49.61 46.78 47.18 13.2M
2025-09-18 48.92 50.16 46.05 47.04 16.7M
2025-09-17 47.05 50.99 47.00 48.82 17.5M
2025-09-16 47.69 48.30 46.18 47.39 11.7M
2025-09-15 45.00 50.77 44.05 47.99 19.8M
2025-09-12 45.13 45.54 43.73 44.32 11.0M
2025-09-11 44.12 47.35 43.03 45.13 16.6M
2025-09-10 46.99 47.22 44.77 45.01 15.0M
2025-09-09 46.09 48.75 45.09 45.98 25.5M
2025-09-08 38.83 46.09 38.77 46.09 20.8M
2025-09-05 37.66 38.75 37.32 38.41 8.7M
2025-09-04 39.43 40.06 36.63 37.50 11.0M
2025-09-03 40.70 40.98 38.82 39.06 9.7M
2025-09-02 44.00 45.14 39.90 40.87 14.6M
2025-09-01 43.01 45.30 41.83 44.93 12.6M
2025-08-29 45.92 45.92 41.58 42.39 14.1M
2025-08-28 39.60 45.68 38.81 44.34 15.9M
2025-08-27 39.50 42.18 39.40 39.84 12.7M
2025-08-26 38.92 40.46 38.42 39.76 10.2M
2025-08-25 39.52 40.43 38.38 38.95 11.8M
2025-08-22 37.65 39.39 37.47 38.92 11.1M
2025-08-21 37.65 38.77 37.13 37.66 9.8M
2025-08-20 37.72 38.09 36.53 37.99 9.3M
2025-08-19 38.10 38.38 37.03 37.35 10.0M
2025-08-18 34.66 39.00 34.45 38.00 18.3M
2025-08-15 34.00 34.78 33.97 34.50 7.2M
2025-08-14 34.45 35.42 33.85 34.12 8.9M
2025-08-13 34.50 35.00 33.94 34.50 6.2M
2025-08-12 34.61 34.97 34.18 34.52 5.9M
2025-08-11 33.02 35.34 33.01 34.66 10.3M
2025-08-08 33.35 33.89 32.71 33.21 6.1M
2025-08-07 34.16 34.17 33.32 33.69 7.1M
2025-08-06 33.70 34.25 33.01 34.24 11.0M
2025-08-05 34.07 35.00 33.50 34.72 10.1M
2025-08-04 33.71 33.94 33.21 33.78 7.3M
2025-08-01 32.83 34.50 32.73 33.15 7.2M
2025-07-31 33.86 34.47 32.69 32.83 7.5M
2025-07-30 33.50 34.54 33.11 33.86 7.1M
2025-07-29 32.55 34.27 32.55 33.83 7.7M
2025-07-28 33.10 33.77 32.53 32.71 7.4M
2025-07-25 32.16 33.33 31.57 33.11 7.1M
2025-07-24 32.44 32.69 31.95 32.19 6.2M
2025-07-23 31.18 32.65 31.02 32.25 8.2M
2025-07-22 31.18 31.47 30.94 31.17 3.3M
2025-07-21 31.17 31.70 31.15 31.23 3.4M
2025-07-18 31.05 31.84 31.05 31.20 3.7M
2025-07-17 30.83 31.11 30.58 31.08 2.9M
2025-07-16 31.09 31.26 30.63 30.78 2.6M
2025-07-15 30.81 31.28 30.61 31.00 3.4M
2025-07-14 30.59 31.20 30.50 30.80 2.4M
2025-07-11 30.54 30.95 30.25 30.78 2.9M
2025-07-10 30.57 31.01 30.29 30.50 2.6M
2025-07-09 30.88 31.02 30.48 30.58 2.7M
2025-07-08 30.11 31.04 30.11 30.84 4.0M
2025-07-07 30.01 30.50 29.88 30.22 2.5M
2025-07-04 30.02 30.39 29.60 29.83 2.5M
2025-07-03 30.09 30.27 29.80 30.00 2.2M
2025-07-02 30.18 30.28 29.80 30.03 2.7M
2025-07-01 30.31 30.88 30.05 30.34 3.5M
2025-06-30 30.04 30.49 29.90 30.18 3.6M
2025-06-27 29.38 30.07 29.36 29.66 3.0M
2025-06-26 29.72 29.94 29.32 29.32 2.6M
2025-06-25 29.40 29.68 28.95 29.62 3.2M
2025-06-24 28.65 29.49 28.49 29.38 3.5M
2025-06-23 27.84 28.80 27.70 28.48 2.6M
2025-06-20 27.87 28.39 27.83 27.99 1.9M
2025-06-19 28.19 28.56 27.75 27.82 2.2M
2025-06-18 27.79 28.26 27.72 28.24 1.8M
2025-06-17 28.42 28.42 27.80 27.88 1.7M
2025-06-16 28.15 28.48 27.92 28.14 1.7M
2025-06-13 28.10 29.15 27.90 28.23 2.6M
2025-06-12 28.45 28.50 27.98 28.15 1.9M
2025-06-11 28.55 29.01 28.40 28.42 1.7M
2025-06-10 29.36 29.36 28.38 28.42 2.1M
2025-06-09 29.17 29.40 28.90 29.33 1.8M
2025-06-06 29.15 29.25 28.83 29.03 1.4M
2025-06-05 28.80 29.30 28.45 29.22 1.9M
2025-06-04 28.70 29.13 28.66 28.80 1.6M
2025-06-03 28.45 28.99 28.43 28.76 1.6M
2025-05-30 29.04 29.04 28.46 28.58 1.6M
2025-05-29 28.61 29.20 28.57 29.18 1.8M
2025-05-28 28.90 29.16 28.40 28.59 1.3M
2025-05-27 29.66 29.66 28.78 28.80 2.3M
2025-05-26 29.80 30.86 29.40 29.60 3.1M
2025-05-23 29.71 30.48 29.53 29.95 3.0M
2025-05-22 29.90 30.87 29.69 29.74 2.9M
2025-05-21 30.00 30.20 29.19 30.00 2.7M
2025-05-20 30.01 30.44 29.77 29.96 1.9M
2025-05-19 29.03 30.15 29.03 30.05 2.5M
2025-05-16 29.02 29.90 29.02 29.33 2.3M
2025-05-15 30.08 30.47 29.19 29.19 2.6M
2025-05-14 30.21 30.55 29.82 30.26 2.5M
2025-05-13 30.88 31.31 30.20 30.25 3.5M
2025-05-12 30.13 30.83 30.02 30.50 3.6M
2025-05-09 30.99 31.00 29.66 29.91 4.4M
2025-05-08 31.10 31.50 30.83 31.00 3.0M
2025-05-07 31.90 32.19 30.73 31.10 4.5M
2025-05-06 31.38 31.79 31.09 31.77 4.7M
2025-04-30 31.02 31.56 30.70 31.36 4.4M
2025-04-29 30.00 31.56 29.48 31.32 8.6M
2025-04-28 28.28 28.50 27.70 28.02 2.1M
2025-04-25 28.67 29.00 28.11 28.68 1.8M
2025-04-24 29.08 29.10 28.46 28.60 1.5M
2025-04-23 29.65 29.66 28.70 29.04 2.0M
2025-04-22 28.80 29.80 28.50 29.24 2.4M
2025-04-21 28.75 29.04 28.45 28.89 1.1M
2025-04-18 29.15 29.42 28.42 28.76 1.5M
2025-04-17 28.81 29.77 28.81 29.15 1.7M
2025-04-16 29.20 29.63 28.63 29.13 2.0M
2025-04-15 29.80 29.90 29.05 29.45 2.2M
2025-04-14 29.97 30.20 29.52 29.70 3.6M
2025-04-11 28.56 30.26 28.46 29.44 4.4M
2025-04-10 29.02 29.84 28.50 28.78 4.4M
2025-04-09 26.51 28.99 25.12 28.53 5.6M
2025-04-08 26.29 27.36 26.17 26.66 4.9M
2025-04-07 28.01 28.89 24.81 25.66 5.8M
2025-04-03 30.00 31.18 29.55 29.83 3.5M
2025-04-02 30.50 31.06 30.22 30.44 2.7M
2025-04-01 31.42 32.46 30.41 30.46 4.4M
2025-03-31 31.90 32.01 30.60 31.08 3.8M
2025-03-28 32.55 33.16 31.47 32.08 5.6M
2025-03-27 32.50 33.48 32.21 32.53 5.1M
2025-03-26 31.60 33.38 31.35 32.96 7.3M
2025-03-25 32.13 33.33 31.32 31.55 4.8M
2025-03-24 30.67 33.22 30.32 32.36 8.9M
2025-03-21 30.84 31.33 29.98 30.72 5.4M
2025-03-20 32.92 32.92 31.06 31.10 7.2M
2025-03-19 32.25 33.33 31.68 32.94 8.4M
2025-03-18 32.01 32.95 31.52 32.25 7.7M
2025-03-17 30.43 32.12 30.43 32.00 8.1M
2025-03-14 29.80 30.15 29.51 30.02 3.9M
2025-03-13 30.79 30.79 29.25 29.52 4.6M
2025-03-12 31.08 31.26 30.53 30.76 4.1M
2025-03-11 31.36 31.77 30.18 31.11 6.7M
2025-03-10 31.30 32.50 31.12 32.03 8.5M
2025-03-07 31.50 31.96 30.76 31.52 8.1M
2025-03-06 30.50 32.65 30.40 31.99 13.9M
2025-03-05 30.44 30.70 29.60 30.16 7.3M
2025-03-04 29.27 31.85 28.90 31.32 10.4M
2025-03-03 28.29 30.67 28.09 29.65 8.9M
2025-02-28 29.86 29.99 28.18 28.21 6.9M
2025-02-27 30.99 31.41 29.07 29.86 8.9M
2025-02-26 31.98 32.49 30.51 31.22 8.0M
2025-02-25 29.97 32.28 29.97 31.44 14.7M
2025-02-24 29.00 29.87 28.37 29.46 6.6M
2025-02-21 27.72 30.19 27.40 29.00 8.0M
2025-02-20 28.00 28.09 27.38 27.74 4.3M
2025-02-19 26.85 28.49 26.85 28.13 5.5M
2025-02-18 26.71 28.28 26.56 27.32 7.3M
2025-02-17 26.50 27.02 26.32 26.74 3.3M
2025-02-14 26.61 27.09 26.42 26.58 2.6M
2025-02-13 27.36 27.40 26.61 26.66 3.0M
2025-02-12 26.49 27.39 26.30 27.33 3.6M
2025-02-11 27.05 27.05 26.31 26.50 2.6M
2025-02-10 26.60 27.16 26.22 27.04 3.7M
2025-02-07 26.40 27.00 26.21 26.52 4.1M
2025-02-06 24.79 26.60 24.57 26.36 4.5M
2025-02-05 25.00 25.28 24.79 24.80 2.2M
2025-01-27 25.70 25.85 24.66 24.66 2.3M
2025-01-24 25.11 25.74 24.84 25.63 2.7M
2025-01-23 25.17 25.70 25.01 25.10 2.8M
2025-01-22 25.49 25.63 24.62 24.95 2.7M
2025-01-21 25.80 25.88 25.13 25.65 2.3M
2025-01-20 25.70 26.19 25.54 25.69 2.8M
2025-01-17 25.56 26.13 25.00 25.70 2.8M
2025-01-16 25.30 26.83 25.30 25.58 4.2M
2025-01-15 25.36 25.42 24.85 25.10 2.5M
2025-01-14 24.14 25.40 23.80 25.29 3.2M
2025-01-13 23.45 24.10 23.18 23.98 2.3M
2025-01-10 24.62 25.28 23.60 23.63 2.8M
2025-01-09 24.57 25.15 24.57 24.68 2.2M
2025-01-08 25.33 25.65 23.93 24.67 3.4M
2025-01-07 25.05 25.68 24.67 25.29 2.7M
2025-01-06 25.94 26.26 25.00 25.51 3.1M
2025-01-03 25.17 26.26 24.98 25.68 4.3M
2025-01-02 26.99 27.15 24.99 25.22 4.1M