宏微科技

688711
🏛️ 中国 →
25.89
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 94.87 94.87 91.30 92.80 1.0M
2022-12-29 93.00 94.89 91.43 93.90 1.0M
2022-12-28 93.06 95.97 92.78 93.00 1.2M
2022-12-27 96.97 96.97 92.24 94.70 1.3M
2022-12-26 89.96 97.50 87.97 96.00 2.8M
2022-12-23 90.80 93.37 88.67 89.98 2.4M
2022-12-22 91.43 93.00 88.00 92.60 1.8M
2022-12-21 92.05 92.11 87.81 90.06 2.7M
2022-12-20 93.00 94.60 91.01 91.01 1.0M
2022-12-19 94.00 96.64 91.57 94.39 1.6M
2022-12-16 95.97 96.03 93.60 95.30 1.5M
2022-12-15 95.69 97.63 93.05 95.30 1.3M
2022-12-14 90.91 93.46 82.75 88.10 2.7M
2022-12-13 97.20 98.00 95.20 97.63 1.7M
2022-12-12 86.36 88.91 84.56 88.36 2.8M
2022-12-09 96.00 96.03 93.10 94.58 2.3M
2022-12-08 95.00 98.40 91.55 96.03 2.6M
2022-12-07 96.00 98.47 92.69 95.04 2.6M
2022-12-06 93.00 97.81 93.00 97.20 2.6M
2022-12-05 94.00 96.50 90.50 95.45 4.2M
2022-12-02 78.18 89.79 76.80 85.80 5.5M
2022-12-01 86.80 88.00 85.00 86.99 3.7M
2022-11-30 84.43 87.27 82.90 86.09 3.2M
2022-11-29 82.17 86.60 81.11 85.20 5.3M
2022-11-28 80.60 84.30 79.11 82.50 4.0M
2022-11-25 80.78 83.58 78.80 81.87 3.7M
2022-11-24 71.82 75.00 71.82 73.00 3.1M
2022-11-23 75.50 76.33 71.46 72.46 5.3M
2022-11-22 80.68 85.29 79.56 82.88 5.7M
2022-11-21 69.29 77.35 69.23 74.79 9.7M
2022-11-18 73.33 78.33 72.01 76.01 6.7M
2022-11-17 62.00 66.66 61.04 66.64 7.0M
2022-11-16 67.44 68.88 66.89 68.18 2.2M
2022-11-15 62.89 67.73 62.33 67.44 3.5M
2022-11-14 63.06 65.08 62.40 62.98 1.4M
2022-11-11 65.50 68.29 63.60 63.60 2.4M
2022-11-10 59.92 60.17 57.17 57.81 1.7M
2022-11-09 66.71 67.29 65.12 65.51 1.0M
2022-11-08 67.55 67.99 65.37 66.70 1.1M
2022-11-07 68.40 69.57 66.30 67.38 1.8M
2022-11-04 67.97 68.84 65.64 68.20 3.2M
2022-11-03 63.63 68.85 62.90 67.29 3.9M
2022-11-02 63.30 65.02 62.99 63.94 1.7M
2022-11-01 62.75 64.66 60.30 63.15 1.8M
2022-10-31 59.73 65.30 59.55 62.00 1.7M
2022-10-28 56.57 59.76 56.37 56.50 2.1M
2022-10-27 65.02 65.86 62.28 62.73 1.7M
2022-10-26 56.49 59.12 55.09 59.09 1.9M
2022-10-25 63.12 63.43 60.50 61.81 1.1M
2022-10-24 63.31 65.47 62.03 62.34 1.1M
2022-10-21 65.30 65.53 62.67 63.21 1.2M
2022-10-20 63.80 65.88 62.62 65.00 1.9M
2022-10-19 63.31 66.50 63.01 64.00 1.4M
2022-10-18 65.00 65.45 62.33 63.81 1.8M
2022-10-17 62.13 66.37 61.75 64.60 2.3M
2022-10-14 60.76 63.40 59.18 62.88 2.1M
2022-10-13 57.84 60.99 55.98 58.66 2.2M
2022-10-12 54.00 57.49 53.00 57.46 2.7M
2022-10-11 54.08 54.89 51.30 51.72 1.5M
2022-10-10 55.38 55.85 51.20 53.97 1.9M
2022-09-30 58.87 58.96 55.38 55.39 1.0M
2022-09-29 57.80 60.25 55.51 58.50 1.3M
2022-09-28 58.76 58.98 56.80 57.00 1.3M
2022-09-27 53.05 54.41 51.93 53.64 1.4M
2022-09-26 50.90 52.55 50.36 51.98 1.8M
2022-09-23 58.01 59.95 55.40 55.50 2.0M
2022-09-22 58.08 61.19 58.08 58.75 1.3M
2022-09-21 60.30 60.30 57.90 58.43 1.1M
2022-09-20 59.67 60.93 58.51 59.93 0.9M
2022-09-19 61.43 62.50 58.51 59.30 1.2M
2022-09-16 60.52 63.48 59.45 61.72 1.6M
2022-09-15 63.40 64.49 59.02 60.11 1.9M
2022-09-14 64.10 65.99 62.12 64.21 1.6M
2022-09-13 61.82 62.60 57.94 58.27 2.1M
2022-09-09 68.83 69.88 65.31 66.38 1.6M
2022-09-08 70.54 71.88 68.00 68.40 1.6M
2022-09-07 63.08 65.34 61.16 63.71 1.6M
2022-09-06 61.18 62.82 60.24 62.14 1.3M
2022-09-05 64.54 69.70 63.00 67.32 2.3M
2022-09-02 57.98 60.60 57.27 59.18 1.9M
2022-09-01 60.00 65.00 60.00 63.20 2.4M
2022-08-31 60.96 62.23 56.91 57.07 1.6M
2022-08-30 64.39 68.49 62.02 67.10 2.4M
2022-08-29 58.18 64.68 58.18 63.62 1.7M
2022-08-26 64.87 65.39 61.46 61.46 1.0M
2022-08-25 66.30 67.82 62.50 63.91 1.8M
2022-08-24 71.62 74.10 66.51 67.11 2.7M
2022-08-23 66.38 68.98 66.30 67.18 1.5M
2022-08-22 73.00 75.00 71.66 74.00 2.1M
2022-08-19 78.03 80.80 74.70 75.50 2.3M
2022-08-18 73.01 81.30 71.41 78.50 4.5M
2022-08-17 72.50 75.91 71.29 73.20 2.8M
2022-08-16 71.03 73.50 69.02 71.86 2.2M
2022-08-15 70.80 72.95 70.30 71.50 1.8M
2022-08-12 77.11 77.20 71.30 71.54 3.2M
2022-08-11 70.74 74.09 69.46 70.00 2.5M
2022-08-10 77.75 82.88 77.70 78.41 2.1M
2022-08-09 71.79 72.36 69.27 72.09 3.6M
2022-08-08 83.80 85.49 77.00 80.18 3.1M
2022-08-05 80.19 88.88 80.05 85.50 3.8M
2022-08-04 87.45 88.49 79.00 80.26 3.8M
2022-08-03 92.00 92.53 86.90 86.90 2.3M
2022-08-02 87.01 92.80 85.83 90.52 2.0M
2022-08-01 85.05 91.43 84.32 89.12 1.8M
2022-07-29 91.08 91.97 86.22 86.80 1.7M
2022-07-28 87.99 93.30 87.00 92.30 2.4M
2022-07-27 88.38 88.38 84.84 86.77 1.2M
2022-07-26 86.00 88.59 84.00 86.88 1.4M
2022-07-25 90.20 90.98 85.63 86.66 1.9M
2022-07-22 91.20 93.50 87.68 92.20 1.6M
2022-07-21 90.51 97.50 89.19 91.20 1.7M
2022-07-20 86.90 94.00 86.90 92.25 1.9M
2022-07-19 85.96 89.75 84.85 86.55 1.7M
2022-07-18 80.46 82.33 78.65 79.71 2.7M
2022-07-15 82.80 90.43 82.30 88.49 3.0M
2022-07-14 70.64 77.91 70.64 75.66 3.0M
2022-07-13 78.99 82.18 77.20 78.81 2.8M
2022-07-12 85.05 85.58 78.85 78.85 2.4M
2022-07-11 83.50 86.69 81.60 85.05 3.1M
2022-07-08 77.85 87.51 77.60 83.50 4.6M
2022-07-07 76.10 78.25 72.04 76.48 2.3M
2022-07-06 71.00 77.80 71.00 75.63 2.5M
2022-07-05 73.40 76.50 71.28 72.20 1.7M
2022-07-04 67.03 69.55 62.86 67.64 3.0M
2022-07-01 76.30 78.58 75.30 75.45 1.7M
2022-06-30 74.30 79.63 74.01 76.30 2.9M
2022-06-29 70.82 73.64 67.09 67.27 2.9M
2022-06-28 74.84 79.98 73.45 78.96 2.7M
2022-06-27 70.37 71.82 67.65 68.86 2.9M
2022-06-24 71.82 73.99 69.64 70.73 3.0M
2022-06-23 76.11 81.88 74.90 77.80 3.7M
2022-06-22 69.60 79.26 68.60 76.79 5.1M
2022-06-21 72.08 72.40 67.50 68.37 3.3M
2022-06-20 65.77 66.36 62.16 63.73 3.5M
2022-06-17 63.00 75.91 61.51 71.23 4.6M
2022-06-16 60.80 64.95 60.80 63.53 1.9M
2022-06-15 60.28 62.78 59.20 60.64 2.4M
2022-06-14 59.96 59.96 52.30 54.81 3.8M
2022-06-13 65.86 68.00 65.30 66.22 1.9M
2022-06-10 64.58 68.86 64.58 67.98 1.5M
2022-06-09 65.03 67.11 63.79 66.58 2.1M
2022-06-08 68.57 68.57 64.29 66.07 3.1M
2022-06-07 69.42 69.74 64.77 67.99 4.3M
2022-06-06 64.14 72.86 63.57 69.71 4.7M
2022-06-02 58.43 64.21 57.71 64.14 3.6M
2022-06-01 52.77 54.10 51.62 53.21 2.3M
2022-05-31 57.31 58.48 54.57 57.93 1.9M
2022-05-30 51.44 53.03 49.88 51.56 1.2M
2022-05-27 56.05 58.94 55.80 56.70 1.6M
2022-05-26 57.00 58.19 55.27 55.91 1.7M
2022-05-25 57.84 60.35 55.25 57.49 2.3M
2022-05-24 60.86 62.36 57.96 57.96 2.3M
2022-05-23 60.66 61.91 59.04 61.71 1.8M
2022-05-20 60.86 62.14 58.99 60.00 2.2M
2022-05-19 57.46 62.12 57.14 61.57 2.7M
2022-05-18 59.36 60.71 58.07 58.66 2.7M
2022-05-17 52.71 60.66 52.71 59.20 3.6M
2022-05-16 52.36 54.99 52.36 53.04 1.6M
2022-05-13 52.07 54.00 50.92 52.36 1.2M
2022-05-12 52.11 53.14 50.82 52.07 1.3M
2022-05-11 51.43 54.55 50.36 51.64 2.3M
2022-05-10 46.56 52.54 45.91 51.07 2.8M
2022-05-09 46.34 48.06 45.52 47.16 1.3M
2022-05-06 45.19 48.08 45.19 46.51 2.2M
2022-05-05 40.26 45.44 39.29 42.76 4.1M
2022-04-29 40.34 40.89 37.94 40.46 2.2M
2022-04-28 43.29 45.95 42.86 43.57 2.0M
2022-04-27 39.43 44.99 38.61 44.33 1.9M
2022-04-26 42.93 43.42 39.36 39.57 1.8M
2022-04-25 45.58 47.50 42.45 42.96 1.7M
2022-04-22 49.43 50.62 46.59 46.86 1.9M
2022-04-21 52.00 53.39 49.29 49.44 1.5M
2022-04-20 53.57 54.64 51.43 51.89 1.1M
2022-04-19 54.51 55.57 52.66 53.91 1.4M
2022-04-18 46.90 50.65 46.90 49.91 2.5M
2022-04-15 52.83 53.16 50.61 52.76 1.9M
2022-04-14 48.99 49.68 45.76 48.77 3.3M
2022-04-13 57.86 58.03 52.50 52.86 2.7M
2022-04-12 54.16 54.86 52.26 52.78 1.4M
2022-04-11 54.66 55.84 52.71 53.57 1.6M
2022-04-08 63.43 64.27 59.45 60.21 2.0M
2022-04-07 64.25 65.84 63.21 63.27 1.3M
2022-04-06 70.82 72.26 63.64 66.26 2.4M
2022-04-01 72.14 73.66 69.11 72.71 1.3M
2022-03-31 75.65 76.37 70.71 72.96 1.6M
2022-03-30 74.86 77.71 73.00 76.43 1.5M
2022-03-29 78.89 78.89 71.54 72.96 1.7M
2022-03-28 75.00 79.29 73.35 77.29 1.3M
2022-03-25 80.71 82.14 76.43 76.43 1.4M
2022-03-24 82.21 82.71 78.64 79.99 1.3M
2022-03-23 83.29 84.54 81.64 83.19 1.1M
2022-03-22 84.63 85.68 81.43 83.57 1.5M
2022-03-21 82.86 87.14 81.81 86.71 1.8M
2022-03-18 82.86 86.07 80.71 84.29 1.8M
2022-03-17 87.52 91.99 82.27 83.57 4.1M
2022-03-16 78.56 86.41 75.79 84.97 3.3M
2022-03-15 73.96 79.99 72.86 76.09 2.4M
2022-03-14 76.42 78.21 73.79 74.80 2.0M
2022-03-11 75.00 79.86 73.57 78.44 2.5M
2022-03-10 80.73 82.14 74.51 76.26 3.8M
2022-03-09 68.86 75.00 67.87 75.00 4.4M
2022-03-08 65.99 70.38 65.99 67.72 1.8M
2022-03-07 68.22 69.50 65.36 65.84 1.1M
2022-03-04 67.86 71.79 67.15 68.84 1.1M
2022-03-03 70.94 71.59 68.21 68.34 1.2M
2022-03-02 70.00 70.79 68.57 70.09 1.3M
2022-03-01 74.29 74.29 70.74 71.82 1.8M
2022-02-28 69.89 75.46 69.44 73.00 1.6M
2022-02-25 73.22 75.00 70.63 70.81 1.2M
2022-02-24 72.51 76.43 68.93 70.96 2.2M
2022-02-23 68.57 74.61 67.71 72.50 2.7M
2022-02-22 64.29 69.86 60.78 67.30 2.1M
2022-02-21 66.14 67.86 64.00 64.57 0.9M
2022-02-18 67.19 68.56 65.79 66.44 0.9M
2022-02-17 65.38 72.78 63.59 68.44 2.1M
2022-02-16 67.86 68.56 63.99 65.12 1.1M
2022-02-15 65.89 68.56 65.01 67.28 1.0M
2022-02-14 62.71 66.29 61.43 64.91 1.2M
2022-02-11 65.82 66.43 62.79 63.44 1.0M
2022-02-10 68.55 68.57 65.35 65.83 1.0M
2022-02-09 66.47 68.89 65.66 68.12 1.1M
2022-02-08 73.14 73.14 64.15 66.44 2.4M
2022-02-07 80.69 81.96 73.20 74.26 1.4M
2022-01-28 80.71 83.46 77.80 78.96 0.8M
2022-01-27 85.31 87.86 79.46 80.31 1.2M
2022-01-26 85.73 88.09 83.21 85.71 1.3M
2022-01-25 85.21 90.00 84.37 85.20 1.9M
2022-01-24 80.52 87.01 79.59 84.99 1.3M
2022-01-21 80.21 81.71 77.14 79.54 0.9M
2022-01-20 82.61 84.28 80.16 80.21 0.8M
2022-01-19 84.64 84.87 81.68 83.14 0.9M
2022-01-18 86.98 89.64 83.96 85.64 1.3M
2022-01-17 85.61 87.34 83.57 86.78 1.5M
2022-01-14 76.66 89.28 76.07 86.34 2.2M
2022-01-13 80.71 80.71 77.13 77.50 0.9M
2022-01-12 77.14 81.74 76.56 81.26 1.3M
2022-01-11 78.24 79.11 75.00 76.78 1.1M
2022-01-10 77.77 80.52 77.15 78.25 1.2M
2022-01-07 83.03 83.83 79.13 79.29 0.8M
2022-01-06 80.71 85.26 79.81 82.18 1.3M
2022-01-05 83.79 85.00 78.86 80.47 1.3M
2022-01-04 88.87 89.41 83.57 83.79 1.2M