微电生理

688351
🏛️ 中国 →
21.94
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 27.01 27.50 26.01 26.47 2.9M
2022-12-29 25.14 28.07 25.14 27.27 2.9M
2022-12-28 25.80 26.30 25.12 25.70 2.5M
2022-12-27 24.75 26.07 24.05 25.70 2.6M
2022-12-26 24.80 26.32 24.57 24.95 2.1M
2022-12-23 22.70 26.07 22.50 25.13 4.3M
2022-12-22 22.96 24.50 22.95 23.01 2.0M
2022-12-21 22.80 23.50 22.06 23.03 1.9M
2022-12-20 23.18 24.28 22.50 22.55 1.4M
2022-12-19 24.18 24.18 22.79 23.40 1.4M
2022-12-16 24.81 25.23 23.55 23.75 2.3M
2022-12-15 24.53 26.90 24.53 25.03 4.0M
2022-12-14 24.26 25.50 23.60 25.19 3.5M
2022-12-13 24.78 25.01 23.82 24.34 2.1M
2022-12-12 25.17 25.60 24.58 24.61 3.6M
2022-12-09 25.79 26.20 24.82 25.07 3.8M
2022-12-08 24.27 26.40 23.76 26.02 6.4M
2022-12-07 23.00 25.38 22.57 24.32 5.5M
2022-12-06 22.90 23.30 22.40 22.83 3.3M
2022-12-05 22.50 23.86 22.23 23.05 6.2M
2022-12-02 22.85 24.24 22.41 22.58 6.8M
2022-12-01 21.00 22.80 20.83 22.49 7.1M
2022-11-30 21.80 23.30 20.58 21.50 6.3M
2022-11-29 21.55 21.66 20.56 20.78 2.9M
2022-11-28 21.10 21.59 20.50 21.08 2.8M
2022-11-25 21.70 21.80 20.80 20.82 3.2M
2022-11-24 21.21 22.28 21.21 21.88 3.2M
2022-11-23 22.58 22.58 20.20 21.70 6.6M
2022-11-22 24.23 24.47 21.56 22.60 6.4M
2022-11-21 21.22 24.60 20.45 24.60 9.4M
2022-11-18 22.20 23.43 21.61 21.68 4.3M
2022-11-17 21.68 22.64 21.35 22.10 3.9M
2022-11-16 22.00 22.37 21.43 21.86 2.0M
2022-11-15 22.57 22.80 21.76 22.22 2.9M
2022-11-14 22.45 22.66 21.70 22.43 4.4M
2022-11-11 24.21 24.79 21.98 22.23 8.2M
2022-11-10 26.69 27.66 23.88 24.16 7.7M
2022-11-09 26.68 27.38 25.80 26.36 3.3M
2022-11-08 26.88 27.68 26.08 26.36 3.0M
2022-11-07 26.18 27.60 25.82 27.27 4.3M
2022-11-04 26.78 26.85 25.30 26.40 2.8M
2022-11-03 25.33 26.79 25.33 26.50 3.3M
2022-11-02 26.39 27.36 25.78 25.84 4.8M
2022-11-01 28.13 28.49 24.70 26.66 7.1M
2022-10-31 26.22 28.48 25.33 28.45 7.9M
2022-10-28 26.50 27.60 25.97 26.82 5.2M
2022-10-27 28.00 28.82 26.01 26.30 10.0M
2022-10-26 28.20 30.36 27.28 28.60 10.0M
2022-10-25 26.70 28.45 25.77 28.11 11.3M
2022-10-24 25.88 28.49 24.40 26.75 13.0M
2022-10-21 23.68 26.68 23.01 25.71 13.2M
2022-10-20 24.25 27.30 24.00 24.00 16.0M
2022-10-19 25.60 25.60 23.46 24.85 17.2M
2022-10-18 22.70 25.51 22.03 25.51 16.9M
2022-10-17 19.00 21.26 18.61 21.26 12.7M
2022-10-14 14.97 17.72 14.87 17.72 16.0M
2022-10-13 14.51 15.20 14.43 14.77 5.4M
2022-10-12 13.91 14.84 13.72 14.72 4.6M
2022-10-11 13.43 14.15 13.28 13.91 4.5M
2022-10-10 13.78 14.10 13.15 13.60 5.5M
2022-09-30 13.87 14.22 13.53 13.53 4.5M
2022-09-29 12.98 14.20 12.80 13.89 8.8M
2022-09-28 12.31 13.29 12.21 12.82 6.9M
2022-09-27 11.95 12.54 11.85 12.48 5.0M
2022-09-26 12.34 12.39 11.71 11.82 4.2M
2022-09-23 13.05 13.27 12.25 12.36 6.1M
2022-09-22 13.12 13.31 12.94 13.08 2.9M
2022-09-21 13.30 13.33 12.88 13.15 4.1M
2022-09-20 13.64 13.91 13.24 13.34 6.0M
2022-09-19 14.07 14.09 13.40 13.62 5.8M
2022-09-16 14.15 14.45 13.70 14.18 7.4M
2022-09-15 13.89 14.68 13.88 14.15 8.8M
2022-09-14 13.28 14.30 13.25 14.02 9.3M
2022-09-13 13.40 13.87 13.26 13.56 6.3M
2022-09-09 13.23 13.57 13.17 13.36 5.4M
2022-09-08 13.56 13.80 13.17 13.17 7.2M
2022-09-07 13.33 13.96 13.24 13.69 11.5M
2022-09-06 13.54 13.70 13.11 13.48 12.1M
2022-09-05 14.15 15.39 13.56 13.89 21.5M
2022-09-02 13.38 13.50 12.85 13.08 11.0M
2022-09-01 13.00 14.09 12.75 13.52 20.6M
2022-08-31 15.50 15.65 13.02 13.15 31.8M