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
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 39.80 39.80 38.61 38.99 2.9M
2023-12-28 38.26 39.93 37.69 39.90 4.2M
2023-12-27 36.47 38.66 36.21 38.10 4.3M
2023-12-26 38.08 38.08 36.03 36.20 2.6M
2023-12-25 36.23 39.23 36.23 38.27 3.5M
2023-12-22 37.48 37.54 36.03 36.18 1.8M
2023-12-21 36.81 37.80 36.17 37.74 1.5M
2023-12-20 37.07 37.87 36.90 36.94 0.7M
2023-12-19 37.15 37.77 36.52 37.45 1.0M
2023-12-18 38.30 38.37 36.98 37.12 0.9M
2023-12-15 38.15 38.68 38.08 38.48 0.8M
2023-12-14 38.94 39.00 38.08 38.08 0.5M
2023-12-13 38.50 38.98 38.18 38.44 0.9M
2023-12-12 39.00 39.25 38.02 39.02 1.3M
2023-12-11 37.00 39.15 36.76 39.00 2.0M
2023-12-08 36.88 37.62 36.80 37.15 1.0M
2023-12-07 37.97 38.18 36.89 36.96 1.1M
2023-12-06 37.34 38.13 37.02 37.78 1.4M
2023-12-05 38.42 38.97 37.00 37.33 1.4M
2023-12-04 39.59 39.99 38.23 38.66 1.7M
2023-12-01 39.99 40.47 39.18 39.51 1.6M
2023-11-30 42.61 42.61 39.59 40.52 2.6M
2023-11-29 40.60 43.18 40.52 42.94 3.2M
2023-11-28 40.32 41.21 40.30 40.65 0.9M
2023-11-27 40.00 41.12 40.00 40.61 1.3M
2023-11-24 41.69 41.69 40.10 40.20 1.3M
2023-11-23 41.25 42.25 40.71 41.65 1.5M
2023-11-22 42.50 43.10 41.29 41.35 1.3M
2023-11-21 43.80 44.08 42.21 42.40 1.9M
2023-11-20 43.44 44.58 42.97 44.08 2.2M
2023-11-17 41.30 43.38 41.30 43.01 2.0M
2023-11-16 42.66 43.30 41.30 41.59 1.5M
2023-11-15 44.10 44.47 42.82 43.07 1.7M
2023-11-14 43.60 44.54 42.65 43.80 1.4M
2023-11-13 43.51 44.24 42.60 43.39 1.5M
2023-11-10 43.43 44.27 42.89 43.21 1.4M
2023-11-09 43.44 44.00 42.83 43.18 1.7M
2023-11-08 42.89 44.27 42.67 43.46 2.2M
2023-11-07 42.43 43.39 41.41 42.90 1.9M
2023-11-06 41.20 42.57 40.98 42.26 2.2M
2023-11-03 40.00 41.18 39.82 40.88 1.7M
2023-11-02 40.72 41.12 39.88 39.88 1.3M
2023-11-01 41.32 41.99 40.18 40.56 1.7M
2023-10-31 44.04 44.90 40.80 41.43 3.0M
2023-10-30 43.15 43.50 41.41 43.26 2.1M
2023-10-27 40.63 43.90 39.77 43.19 2.9M
2023-10-26 41.20 41.34 39.86 40.35 1.6M
2023-10-25 41.36 41.68 40.59 41.01 1.1M
2023-10-24 39.09 42.75 38.97 41.04 1.8M
2023-10-23 40.93 41.39 39.05 39.22 1.4M
2023-10-20 42.21 43.17 41.02 41.20 1.7M
2023-10-19 41.50 43.78 41.38 42.70 2.4M
2023-10-18 42.40 42.43 40.25 40.43 1.5M
2023-10-17 42.77 42.88 41.07 42.34 1.6M
2023-10-16 44.40 44.55 42.01 42.39 1.8M
2023-10-13 44.32 45.85 43.83 44.54 2.4M
2023-10-12 43.94 45.00 42.86 44.83 1.9M
2023-10-11 43.74 44.65 42.90 43.94 1.5M
2023-10-10 43.80 44.80 42.88 42.89 1.2M
2023-10-09 44.46 44.78 43.51 43.78 1.3M
2023-09-28 43.03 45.00 42.80 44.53 1.6M
2023-09-27 42.40 43.90 42.12 43.01 1.1M
2023-09-26 43.47 43.73 42.55 42.61 0.9M
2023-09-25 43.37 43.89 42.67 43.47 1.1M
2023-09-22 42.50 43.68 42.18 43.47 1.5M
2023-09-21 43.10 43.59 42.55 42.70 0.9M
2023-09-20 43.32 44.33 42.94 43.01 0.8M
2023-09-19 44.58 44.87 43.50 43.80 1.0M
2023-09-18 44.90 45.85 44.20 44.35 1.2M
2023-09-15 45.15 46.31 44.07 44.99 1.5M
2023-09-14 45.38 46.20 44.67 44.87 0.9M
2023-09-13 47.12 47.20 45.22 46.01 1.6M
2023-09-12 48.36 48.57 46.81 47.12 2.2M
2023-09-11 48.36 49.37 47.60 47.88 2.0M
2023-09-08 48.48 49.14 47.55 48.55 1.7M
2023-09-07 50.35 50.83 48.47 48.61 1.4M
2023-09-06 49.64 51.49 49.02 51.06 2.6M
2023-09-05 48.00 51.35 47.88 50.42 2.5M
2023-09-04 49.49 49.69 47.50 47.97 1.7M
2023-09-01 49.59 50.65 48.71 49.28 2.0M
2023-08-31 49.17 50.13 48.20 49.23 2.0M
2023-08-30 46.80 49.21 46.80 48.58 1.6M
2023-08-29 41.53 47.30 41.41 46.70 2.4M
2023-08-28 46.00 46.46 41.57 41.93 1.4M
2023-08-25 44.00 44.58 42.17 42.35 1.3M
2023-08-24 42.84 45.67 42.50 44.40 1.8M
2023-08-23 44.99 45.11 43.00 43.37 1.2M
2023-08-22 45.23 46.09 43.70 45.39 1.1M
2023-08-21 45.22 46.31 44.60 44.98 0.9M
2023-08-18 46.40 47.17 45.61 45.71 0.7M
2023-08-17 46.04 47.17 45.20 46.36 1.1M
2023-08-16 47.60 48.08 46.25 46.45 0.7M
2023-08-15 48.87 49.35 46.64 47.70 1.1M
2023-08-14 48.72 49.54 48.00 48.87 0.6M
2023-08-11 50.51 50.68 48.50 48.98 0.8M
2023-08-10 49.50 51.17 48.62 50.06 1.1M
2023-08-09 48.03 49.68 48.03 48.95 0.9M
2023-08-08 49.03 49.68 48.28 48.48 0.7M
2023-08-07 50.31 50.90 48.30 48.75 0.9M
2023-08-04 48.60 50.17 48.50 49.65 1.2M
2023-08-03 47.29 49.35 46.90 48.69 1.4M
2023-08-02 46.57 48.65 46.57 47.62 1.7M
2023-08-01 47.14 48.80 46.20 46.99 1.5M
2023-07-31 46.60 47.95 46.34 47.14 1.3M
2023-07-28 48.23 49.44 46.11 46.70 2.2M
2023-07-27 50.16 51.40 48.22 48.23 1.1M
2023-07-26 50.77 51.68 49.59 50.60 0.9M
2023-07-25 51.04 51.99 50.18 50.73 0.9M
2023-07-24 51.34 51.90 50.11 50.65 1.2M
2023-07-21 54.87 55.19 51.21 51.50 1.9M
2023-07-20 54.58 55.80 53.01 54.99 2.5M
2023-07-19 51.20 55.20 51.08 54.05 3.9M
2023-07-18 51.70 52.60 49.48 49.66 1.4M
2023-07-17 53.31 53.41 50.87 51.35 1.5M
2023-07-14 53.20 54.77 52.95 53.16 1.7M
2023-07-13 51.50 54.00 50.18 53.19 2.4M
2023-07-12 52.56 53.14 51.05 51.38 1.3M
2023-07-11 52.74 53.47 51.00 52.98 1.6M
2023-07-10 53.55 53.95 52.15 52.51 1.1M
2023-07-07 54.37 55.40 52.31 53.53 1.6M
2023-07-06 54.72 55.80 53.42 54.95 2.5M
2023-07-05 60.58 61.47 54.50 54.99 4.6M
2023-07-04 53.53 63.29 53.53 61.98 4.0M
2023-07-03 55.00 55.88 53.50 53.51 2.3M
2023-06-30 52.00 53.00 50.55 52.78 1.6M
2023-06-29 51.10 52.49 50.01 51.59 1.2M
2023-06-28 48.82 51.94 47.78 51.00 1.6M
2023-06-27 49.92 50.43 48.34 48.82 1.1M
2023-06-26 50.11 50.68 48.03 49.09 2.4M
2023-06-21 53.53 54.69 50.75 50.80 1.4M
2023-06-20 55.00 55.19 53.23 53.50 1.1M
2023-06-19 54.58 55.00 53.31 54.79 1.7M
2023-06-16 50.96 56.80 50.46 54.19 2.4M
2023-06-15 52.26 52.55 50.28 51.00 1.2M
2023-06-14 51.30 52.85 50.46 52.27 1.9M
2023-06-13 49.97 51.43 49.06 50.50 1.2M
2023-06-12 51.40 52.00 49.25 49.66 1.6M
2023-06-09 51.87 52.48 50.30 50.79 1.3M
2023-06-08 54.48 54.48 51.20 51.20 1.7M
2023-06-07 52.45 54.86 51.72 54.80 1.9M
2023-06-06 53.39 53.58 50.78 52.43 2.8M
2023-06-05 51.09 55.07 50.80 53.94 3.3M
2023-06-02 48.01 52.95 47.04 51.10 3.2M
2023-06-01 48.82 50.00 47.62 47.92 1.4M
2023-05-31 48.36 49.80 47.89 48.85 1.7M
2023-05-30 49.00 49.80 47.99 48.34 1.7M
2023-05-29 48.54 50.86 48.45 49.21 2.2M
2023-05-26 48.00 49.80 47.20 49.05 2.8M
2023-05-25 45.99 50.16 45.51 48.50 3.5M
2023-05-24 44.43 46.72 44.29 46.04 1.7M
2023-05-23 45.12 45.50 44.30 44.44 1.0M
2023-05-22 46.88 46.93 44.38 45.51 1.8M
2023-05-19 46.46 47.50 45.51 45.98 1.5M
2023-05-18 46.72 47.25 45.67 46.09 1.6M
2023-05-17 44.38 47.85 44.11 46.40 3.4M
2023-05-16 43.10 45.90 42.00 44.74 3.2M
2023-05-15 43.11 45.15 43.00 43.41 2.2M
2023-05-12 44.80 47.20 43.50 43.68 3.2M
2023-05-11 45.50 46.50 44.63 45.15 1.8M
2023-05-10 45.00 45.60 43.87 44.61 1.7M
2023-05-09 45.22 47.10 44.22 45.35 2.8M
2023-05-08 47.85 48.88 45.90 46.00 3.9M
2023-05-05 48.58 50.10 47.70 48.50 3.3M
2023-05-04 51.56 52.43 48.86 49.70 4.0M
2023-04-28 51.44 55.98 50.52 53.04 4.1M
2023-04-27 50.80 53.73 48.68 52.00 4.4M
2023-04-26 52.56 52.56 47.56 50.16 5.8M
2023-04-25 51.74 55.49 49.34 54.28 7.3M
2023-04-24 47.70 53.30 47.00 51.99 5.4M
2023-04-21 51.70 51.80 48.60 49.10 4.3M
2023-04-20 48.06 54.18 48.00 52.50 7.2M
2023-04-19 49.93 51.66 49.31 49.66 5.8M
2023-04-18 52.28 53.00 48.48 49.43 7.2M
2023-04-17 53.90 59.83 51.65 53.41 9.6M
2023-04-14 45.66 54.01 44.60 53.66 8.9M
2023-04-13 45.01 46.70 44.20 45.02 5.3M
2023-04-12 39.28 47.25 39.28 46.52 8.5M
2023-04-11 37.65 39.70 37.00 39.38 4.5M
2023-04-10 38.00 39.08 36.91 37.60 3.2M
2023-04-07 37.50 38.55 37.11 38.30 3.8M
2023-04-06 35.77 39.16 35.50 38.09 6.0M
2023-04-04 36.30 36.60 35.22 35.76 4.0M
2023-04-03 35.80 36.89 35.60 36.36 3.8M
2023-03-31 35.10 36.37 35.00 35.49 2.9M
2023-03-30 35.76 37.48 35.41 35.43 5.6M
2023-03-29 34.34 36.78 34.34 35.62 5.2M
2023-03-28 34.60 35.33 34.38 34.51 2.8M
2023-03-27 33.58 35.27 33.33 35.07 4.2M
2023-03-24 33.68 34.98 33.20 33.95 4.5M
2023-03-23 32.99 33.60 32.50 33.38 2.7M
2023-03-22 32.89 33.86 32.45 32.70 2.7M
2023-03-21 32.52 33.25 32.04 33.11 2.4M
2023-03-20 31.72 33.20 30.48 32.77 4.6M
2023-03-17 32.00 32.71 31.10 31.81 4.3M
2023-03-16 33.51 34.70 32.06 32.47 4.1M
2023-03-15 34.54 35.97 33.80 34.13 4.6M
2023-03-14 34.26 34.26 32.42 33.97 4.1M
2023-03-13 34.38 35.10 33.42 34.15 4.0M
2023-03-10 34.00 35.88 33.80 34.99 6.6M
2023-03-09 32.81 34.36 32.49 33.60 4.3M
2023-03-08 32.35 33.40 32.25 32.81 2.0M
2023-03-07 33.69 33.70 32.30 32.35 3.2M
2023-03-06 32.66 34.48 31.78 33.87 5.1M
2023-03-03 32.48 33.35 32.04 32.26 2.5M
2023-03-02 33.46 33.66 31.97 32.21 3.8M
2023-03-01 33.43 33.88 33.03 33.45 2.8M
2023-02-28 33.80 34.56 32.90 33.42 5.1M
2023-02-27 34.81 35.55 33.40 33.60 4.3M
2023-02-24 35.00 35.47 34.75 35.09 2.4M
2023-02-23 34.50 35.75 34.50 34.74 3.2M
2023-02-22 34.20 35.00 33.92 34.57 2.1M
2023-02-21 35.04 35.33 34.00 34.38 3.3M
2023-02-20 35.20 35.76 34.00 35.04 3.3M
2023-02-17 35.48 36.38 35.10 35.20 3.3M
2023-02-16 37.20 38.13 35.30 35.42 5.2M
2023-02-15 38.18 38.34 36.72 37.72 4.4M
2023-02-14 37.01 38.50 36.58 38.36 5.3M
2023-02-13 36.98 38.17 36.33 37.35 4.7M
2023-02-10 37.50 38.00 36.37 37.12 4.7M
2023-02-09 37.87 38.17 36.88 37.60 6.4M
2023-02-08 39.49 39.60 37.88 38.48 7.1M
2023-02-07 36.83 41.30 36.83 40.49 10.6M
2023-02-06 38.48 39.66 36.10 36.60 7.4M
2023-02-03 37.00 39.98 36.49 38.82 12.8M
2023-02-02 33.01 38.10 32.60 38.10 9.2M
2023-02-01 32.20 32.75 31.10 31.75 3.8M
2023-01-31 31.09 32.69 30.88 32.00 4.4M
2023-01-30 31.67 32.04 30.50 31.01 3.7M
2023-01-20 32.25 33.26 30.83 31.20 4.0M
2023-01-19 32.50 33.25 30.62 32.50 5.3M
2023-01-18 29.50 31.03 29.14 31.02 4.1M
2023-01-17 30.05 30.80 29.18 29.48 3.7M
2023-01-16 29.31 30.88 28.62 29.84 3.6M
2023-01-13 29.26 29.58 28.80 29.34 2.2M
2023-01-12 29.20 29.56 28.00 29.22 4.0M
2023-01-11 28.98 29.76 28.50 28.99 3.2M
2023-01-10 28.08 29.75 27.90 29.09 5.3M
2023-01-09 28.23 29.40 27.86 28.03 5.1M
2023-01-06 27.87 29.20 27.66 27.81 5.8M
2023-01-05 26.71 28.26 26.50 28.00 5.9M
2023-01-04 27.17 27.90 26.13 26.48 4.9M
2023-01-03 25.12 27.71 25.12 27.45 7.6M