宏微科技

688711
🏛️ 中国 →
26.46
最后更新: 2025-09-30
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 40.78 41.60 40.78 41.49 3.2M
2023-12-28 37.59 41.66 37.34 40.97 5.3M
2023-12-27 37.70 38.13 37.42 37.71 2.0M
2023-12-26 38.38 38.38 37.20 37.56 2.1M
2023-12-25 38.41 38.95 37.93 38.18 1.7M
2023-12-22 38.88 39.32 38.08 38.43 2.8M
2023-12-21 38.00 39.25 37.74 38.81 2.9M
2023-12-20 39.12 39.38 38.17 38.23 1.9M
2023-12-19 38.98 39.76 38.66 39.17 2.2M
2023-12-18 40.95 40.95 38.99 39.07 3.6M
2023-12-15 41.48 41.98 40.72 40.95 1.7M
2023-12-14 41.68 42.55 41.36 41.48 2.0M
2023-12-13 42.38 42.57 41.53 41.61 1.7M
2023-12-12 42.42 42.68 42.10 42.42 2.5M
2023-12-11 41.42 42.67 40.41 42.50 4.2M
2023-12-08 41.85 41.96 40.51 41.30 5.5M
2023-12-07 41.20 43.04 40.88 41.96 5.1M
2023-12-06 39.95 41.27 39.88 40.84 3.2M
2023-12-05 40.83 41.09 40.01 40.09 3.5M
2023-12-04 43.05 43.57 40.48 40.63 7.0M
2023-12-01 45.75 45.75 41.41 43.18 7.3M
2023-11-30 47.60 48.30 45.05 45.74 4.5M
2023-11-29 47.20 49.65 46.92 48.05 5.0M
2023-11-28 47.03 47.75 46.60 47.16 1.6M
2023-11-27 46.75 47.55 46.02 47.15 2.5M
2023-11-24 47.87 47.87 46.48 46.69 2.0M
2023-11-23 47.60 47.95 46.51 47.84 3.2M
2023-11-22 49.68 49.81 47.31 47.44 3.2M
2023-11-21 50.89 50.89 49.60 49.82 2.2M
2023-11-20 50.97 51.28 49.30 50.62 3.2M
2023-11-17 50.55 51.55 50.27 50.68 2.6M
2023-11-16 51.84 52.48 50.59 50.73 1.9M
2023-11-15 53.40 53.53 51.81 51.96 2.8M
2023-11-14 52.35 53.04 51.77 52.85 1.8M
2023-11-13 52.55 53.50 52.11 52.51 2.1M
2023-11-10 51.27 52.84 50.80 52.66 2.4M
2023-11-09 51.98 52.92 51.40 51.45 1.6M
2023-11-08 52.35 52.69 51.50 52.00 1.9M
2023-11-07 52.21 53.13 51.81 52.49 1.4M
2023-11-06 52.20 52.82 51.38 52.51 2.7M
2023-11-03 48.00 52.44 47.91 52.10 4.6M
2023-11-02 49.29 50.40 47.80 47.90 1.5M
2023-11-01 48.77 50.08 48.27 49.30 1.7M
2023-10-31 49.90 49.98 48.47 48.92 1.9M
2023-10-30 47.57 50.15 47.29 49.80 2.5M
2023-10-27 46.50 48.15 46.26 47.69 3.3M
2023-10-26 46.38 47.28 44.80 47.08 2.1M
2023-10-25 46.48 46.93 45.44 46.61 2.2M
2023-10-24 45.27 47.20 44.65 46.38 3.0M
2023-10-23 47.31 47.62 44.85 45.00 1.9M
2023-10-20 48.80 49.04 47.51 47.80 1.7M
2023-10-19 48.79 50.96 48.60 49.40 2.0M
2023-10-18 50.97 50.97 48.74 49.15 1.7M
2023-10-17 51.05 51.68 48.80 50.70 3.1M
2023-10-16 54.80 54.80 50.50 50.97 4.0M
2023-10-13 56.00 56.00 54.50 55.00 3.2M
2023-10-12 52.90 57.80 51.68 56.78 6.8M
2023-10-11 51.00 52.31 50.40 51.81 1.7M
2023-10-10 50.70 51.40 50.38 50.60 1.0M
2023-10-09 52.23 52.93 50.86 50.95 1.4M
2023-09-28 52.04 53.10 51.33 52.80 1.0M
2023-09-27 51.80 52.67 51.22 52.05 0.7M
2023-09-26 52.75 52.75 51.50 51.80 0.6M
2023-09-25 52.29 52.84 51.60 52.62 0.8M
2023-09-22 51.08 52.50 50.25 52.50 0.9M
2023-09-21 51.26 51.50 50.39 51.08 0.6M
2023-09-20 51.90 52.43 51.06 51.22 0.6M
2023-09-19 52.88 53.51 51.40 52.08 0.8M
2023-09-18 52.20 53.80 51.44 53.29 1.1M
2023-09-15 52.00 53.50 51.48 52.33 1.3M
2023-09-14 52.85 53.00 51.67 52.19 0.7M
2023-09-13 53.96 53.96 52.60 53.21 0.8M
2023-09-12 54.50 54.50 53.41 53.98 0.8M
2023-09-11 53.98 55.05 53.59 54.50 1.7M
2023-09-08 53.15 54.20 52.92 53.77 1.2M
2023-09-07 55.30 55.30 53.20 53.20 1.9M
2023-09-06 53.96 55.55 53.03 55.23 2.6M
2023-09-05 53.00 54.05 52.89 53.67 1.5M
2023-09-04 54.99 54.99 51.88 53.05 1.8M
2023-09-01 53.94 54.44 52.67 53.40 1.7M
2023-08-31 55.18 55.18 53.60 54.39 1.7M
2023-08-30 53.28 55.33 53.21 55.18 2.1M
2023-08-29 50.41 53.03 50.41 53.00 1.6M
2023-08-28 53.37 53.47 50.78 50.99 1.4M
2023-08-25 52.00 52.00 49.79 50.21 1.1M
2023-08-24 51.98 52.78 50.53 52.06 1.1M
2023-08-23 53.16 53.16 50.96 51.25 1.3M
2023-08-22 52.82 53.59 52.12 53.37 1.7M
2023-08-21 51.63 53.80 50.95 52.62 2.1M
2023-08-18 51.52 52.93 50.14 51.57 2.1M
2023-08-17 50.60 51.65 49.21 51.46 2.0M
2023-08-16 52.30 52.81 49.85 50.51 3.2M
2023-08-15 53.00 53.20 51.85 52.84 1.1M
2023-08-14 53.74 54.50 52.08 53.00 1.3M
2023-08-11 54.86 54.86 52.70 54.50 1.9M
2023-08-10 55.04 55.74 54.22 54.70 0.9M
2023-08-09 55.00 55.40 54.72 55.35 0.5M
2023-08-08 56.68 56.70 55.00 55.39 1.1M
2023-08-07 57.17 57.85 56.31 56.97 0.9M
2023-08-04 57.45 57.88 56.93 57.58 0.8M
2023-08-03 57.15 57.39 56.70 56.80 0.9M
2023-08-02 57.73 58.00 56.75 57.15 1.0M
2023-08-01 57.72 58.43 57.33 58.18 0.8M
2023-07-31 56.90 58.50 56.90 58.20 1.7M
2023-07-28 57.53 58.20 55.37 57.54 2.4M
2023-07-27 58.37 59.00 57.35 57.77 1.0M
2023-07-26 58.18 59.31 58.00 58.79 1.0M
2023-07-25 60.00 60.50 59.45 59.61 1.6M
2023-07-24 61.53 61.80 60.27 60.84 1.7M
2023-07-21 62.18 62.40 60.90 61.06 1.3M
2023-07-20 64.11 64.11 61.11 62.51 1.7M
2023-07-19 65.20 65.20 63.00 64.11 1.5M
2023-07-18 65.54 66.88 65.03 65.99 1.5M
2023-07-17 65.50 67.00 65.05 65.74 2.2M
2023-07-14 64.16 65.88 64.03 65.67 2.3M
2023-07-13 63.39 64.65 63.30 64.17 1.2M
2023-07-12 64.50 64.50 63.07 63.26 1.1M
2023-07-11 62.68 64.38 62.68 64.22 1.8M
2023-07-10 63.61 63.98 62.36 62.55 1.5M
2023-07-07 64.50 65.00 62.52 63.74 2.0M
2023-07-06 63.94 65.21 62.50 64.65 2.6M
2023-07-05 63.19 64.08 62.61 63.32 2.0M
2023-07-04 61.91 65.72 61.04 63.99 3.3M
2023-07-03 58.10 62.46 58.10 61.38 3.1M
2023-06-30 59.28 59.35 57.52 58.34 1.6M
2023-06-29 57.89 60.03 57.74 59.09 1.9M
2023-06-28 58.50 59.03 57.28 58.30 1.5M
2023-06-27 58.49 59.50 57.51 58.17 1.4M
2023-06-26 59.28 59.88 57.77 58.23 1.4M
2023-06-21 61.90 62.02 59.28 59.35 2.0M
2023-06-20 62.10 62.78 61.77 62.24 1.2M
2023-06-19 62.30 63.33 60.87 62.06 2.0M
2023-06-16 61.49 62.28 60.90 61.99 1.4M
2023-06-15 61.33 61.58 60.41 61.49 1.2M
2023-06-14 61.25 61.80 60.40 61.33 0.9M
2023-06-13 60.82 61.59 60.12 61.20 1.4M
2023-06-12 61.00 61.54 60.03 60.79 1.6M
2023-06-09 59.22 62.45 59.00 61.21 2.9M
2023-06-08 60.17 60.49 59.35 60.05 0.9M
2023-06-07 58.91 60.93 58.41 60.49 1.6M
2023-06-06 61.89 61.89 58.64 58.88 1.7M
2023-06-05 63.22 63.22 61.05 61.62 1.2M
2023-06-02 68.44 69.69 67.06 68.61 1.4M
2023-06-01 69.18 69.18 66.76 67.83 1.3M
2023-05-31 69.09 69.79 68.01 69.18 1.4M
2023-05-30 68.66 69.09 66.50 69.09 1.5M
2023-05-29 71.50 72.11 68.02 68.79 1.8M
2023-05-26 70.50 71.68 70.08 71.55 1.1M
2023-05-25 70.40 71.28 69.77 70.73 1.2M
2023-05-24 71.45 71.45 69.96 70.49 1.2M
2023-05-23 70.40 72.21 69.60 71.10 1.4M
2023-05-22 70.30 71.32 69.94 70.90 1.0M
2023-05-19 69.77 70.80 68.12 70.23 1.5M
2023-05-18 67.52 69.50 66.26 68.84 2.2M
2023-05-17 63.29 63.36 60.73 60.83 1.4M
2023-05-16 69.86 70.19 68.18 70.00 1.1M
2023-05-15 63.19 63.73 62.33 63.00 1.1M
2023-05-12 70.10 70.80 68.76 69.31 0.9M
2023-05-11 70.60 72.00 70.00 70.33 1.0M
2023-05-10 71.67 71.67 68.45 70.06 1.0M
2023-05-09 73.68 73.68 69.33 70.00 1.5M
2023-05-08 72.85 73.90 72.30 73.15 0.8M
2023-05-05 66.72 67.51 65.18 65.96 1.4M
2023-05-04 74.31 75.47 72.90 73.03 1.4M
2023-04-28 75.43 77.21 73.77 75.08 1.3M
2023-04-27 73.71 77.61 73.65 75.94 2.8M
2023-04-26 74.20 75.40 71.70 72.46 2.4M
2023-04-25 74.40 77.68 73.83 74.77 1.8M
2023-04-24 71.06 72.66 65.63 67.65 3.3M
2023-04-21 75.99 76.91 72.27 72.27 2.6M
2023-04-20 85.03 85.30 82.06 84.00 2.6M
2023-04-19 78.27 78.64 76.23 77.77 1.6M
2023-04-18 88.77 88.77 84.33 85.90 1.6M
2023-04-17 81.73 82.36 79.06 80.34 2.2M
2023-04-14 85.66 92.52 85.18 89.69 3.3M
2023-04-13 86.74 86.74 85.10 85.77 1.9M
2023-04-12 87.09 87.58 85.75 86.73 2.0M
2023-04-11 88.38 89.77 86.08 86.45 1.7M
2023-04-10 80.03 82.02 79.27 80.06 2.7M
2023-04-07 88.20 88.90 86.71 88.00 1.8M
2023-04-06 87.00 90.10 86.65 88.20 3.4M
2023-04-04 83.80 88.00 83.03 86.54 3.1M
2023-04-03 82.40 83.98 81.02 83.29 1.9M
2023-03-31 83.99 83.99 80.80 82.00 1.7M
2023-03-30 82.60 83.31 81.01 83.09 1.3M
2023-03-29 83.99 83.99 81.50 82.21 1.4M
2023-03-28 86.49 87.00 82.80 83.50 1.5M
2023-03-27 80.96 80.96 77.27 79.09 1.8M
2023-03-24 80.91 82.09 79.53 81.21 1.8M
2023-03-23 87.40 90.50 87.40 89.40 1.8M
2023-03-22 87.35 88.68 85.77 88.46 1.4M
2023-03-21 82.67 88.33 82.67 87.70 3.8M
2023-03-20 81.82 82.78 79.50 82.67 1.5M
2023-03-17 82.72 83.98 81.60 81.72 1.6M
2023-03-16 81.61 84.88 81.01 83.01 2.2M
2023-03-15 83.95 83.95 81.13 82.00 1.2M
2023-03-14 82.46 83.59 79.60 82.70 1.9M
2023-03-13 85.50 85.60 81.30 82.45 2.9M
2023-03-10 87.94 87.94 84.51 85.50 1.2M
2023-03-09 84.60 88.98 84.60 87.98 2.5M
2023-03-08 85.00 86.96 83.84 84.85 1.9M
2023-03-07 85.48 85.77 83.58 85.00 1.6M
2023-03-06 79.80 85.29 79.80 84.99 3.2M
2023-03-03 79.00 80.80 78.75 79.89 1.2M
2023-03-02 73.47 74.01 70.91 71.08 1.8M
2023-03-01 81.99 82.99 80.13 80.80 1.3M
2023-02-28 73.32 74.88 72.52 74.88 1.5M
2023-02-27 81.98 82.46 79.87 79.99 1.3M
2023-02-24 80.91 82.38 80.44 81.98 1.0M
2023-02-23 80.79 81.69 80.00 80.90 0.6M
2023-02-22 81.15 82.25 80.79 81.48 0.6M
2023-02-21 82.00 83.00 80.28 81.20 1.0M
2023-02-20 73.34 76.82 71.92 75.46 2.7M
2023-02-17 85.90 85.90 81.11 82.00 2.1M
2023-02-16 85.92 88.14 85.20 85.84 1.5M
2023-02-15 88.00 88.80 85.00 85.80 1.9M
2023-02-14 90.80 91.79 87.07 88.15 2.1M
2023-02-13 86.73 92.33 85.70 91.50 4.0M
2023-02-10 79.09 80.53 77.59 78.85 2.2M
2023-02-09 80.35 80.86 78.36 80.22 2.8M
2023-02-08 89.34 90.57 87.00 88.60 1.8M
2023-02-07 82.73 82.79 80.46 81.24 1.7M
2023-02-06 93.88 93.88 89.62 91.16 1.4M
2023-02-03 84.99 85.83 83.27 85.35 1.4M
2023-02-02 96.80 98.64 93.24 93.49 1.9M
2023-02-01 94.50 96.90 93.80 96.90 1.1M
2023-01-31 94.43 94.84 91.96 94.50 1.6M
2023-01-30 97.00 97.66 92.62 94.60 2.1M
2023-01-20 89.09 90.04 85.64 88.16 1.7M
2023-01-19 99.71 100.00 98.28 98.85 1.2M
2023-01-18 98.77 99.80 96.07 99.04 1.6M
2023-01-17 92.64 99.91 89.55 99.70 3.3M
2023-01-16 89.10 93.37 88.71 90.82 1.4M
2023-01-13 91.69 91.71 88.10 88.80 1.3M
2023-01-12 91.82 92.74 89.79 90.70 1.1M
2023-01-11 92.05 93.93 90.37 90.76 1.4M
2023-01-10 86.80 93.99 86.80 93.77 2.2M
2023-01-09 79.26 81.81 77.56 79.91 2.2M
2023-01-06 78.93 80.60 78.11 80.39 2.2M
2023-01-05 89.66 90.46 86.00 88.75 2.2M
2023-01-04 92.67 93.00 87.95 88.65 2.5M
2023-01-03 92.58 94.50 90.01 93.00 1.6M