微芯生物

688321
🏛️ 中国 →
30.66
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 31.80 31.80 31.01 31.51 2,384.2K
09:35 31.52 31.62 31.25 31.26 964.3K
09:40 31.27 31.45 31.27 31.36 754.1K
09:45 31.32 31.39 31.23 31.33 618.2K
09:50 31.29 31.29 31.02 31.03 674.0K
09:55 31.05 31.11 30.92 30.98 724.4K
10:00 30.96 30.96 30.83 30.94 853.8K
10:05 30.95 31.10 30.93 31.10 333.6K
10:10 31.10 31.10 30.83 30.97 578.0K
10:15 31.00 31.08 30.85 30.86 393.8K
10:20 30.89 30.92 30.83 30.89 505.3K
10:25 30.92 31.03 30.87 30.90 489.2K
10:30 30.90 30.91 30.83 30.83 373.8K
10:35 30.85 30.85 30.71 30.85 552.5K
10:40 30.84 30.97 30.80 30.89 340.5K
10:45 30.90 31.00 30.88 30.93 291.2K
10:50 30.92 30.99 30.85 30.90 367.4K
10:55 30.89 30.94 30.80 30.81 293.5K
11:00 30.81 31.00 30.81 30.98 385.6K
11:05 30.98 30.98 30.85 30.85 309.5K
11:10 30.85 30.94 30.81 30.94 293.0K
11:15 30.92 30.93 30.80 30.80 268.5K
11:20 30.82 30.85 30.75 30.75 338.4K
11:25 30.75 31.00 30.75 30.92 376.5K
13:00 30.92 31.21 30.92 31.11 235.8K
13:05 31.08 31.13 31.03 31.10 111.4K
13:10 31.10 31.18 31.06 31.13 130.8K
13:15 31.16 31.24 31.13 31.22 179.5K
13:20 31.20 31.24 31.11 31.12 125.4K
13:25 31.14 31.21 31.11 31.11 85.0K
13:30 31.10 31.13 31.00 31.00 149.2K
13:35 31.01 31.03 30.96 30.98 95.8K
13:40 30.98 31.01 30.94 30.97 153.7K
13:45 30.97 31.05 30.96 31.05 169.1K
13:50 31.04 31.07 30.92 30.96 192.1K
13:55 30.96 30.99 30.90 30.92 172.6K
14:00 30.92 30.97 30.90 30.96 151.7K
14:05 30.94 30.98 30.90 30.95 99.8K
14:10 30.94 30.97 30.86 30.87 361.0K
14:15 30.88 30.95 30.86 30.88 161.4K
14:20 30.88 30.90 30.78 30.80 151.7K
14:25 30.79 30.84 30.75 30.80 229.1K
14:30 30.77 30.84 30.73 30.74 172.2K
14:35 30.74 30.83 30.72 30.75 400.0K
14:40 30.75 30.84 30.71 30.81 212.7K
14:45 30.81 30.90 30.76 30.78 225.2K
14:50 30.77 30.77 30.68 30.69 396.1K
14:55 30.71 30.75 30.69 30.73 121.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.80 31.80 30.66 30.66 18.1M
2025-09-25 33.17 33.66 32.42 32.55 11.6M
2025-09-24 32.04 33.49 32.03 33.16 9.4M
2025-09-23 32.83 33.25 31.39 32.19 9.9M
2025-09-22 32.00 33.28 32.00 32.65 8.5M
2025-09-19 32.81 33.40 31.92 32.00 9.5M
2025-09-18 33.23 34.27 32.31 32.80 15.0M
2025-09-17 33.40 33.67 32.80 32.88 10.8M
2025-09-16 33.75 33.84 33.10 33.45 7.8M
2025-09-15 33.95 34.57 33.65 33.75 10.4M
2025-09-12 33.35 34.13 32.98 33.75 12.4M
2025-09-11 31.00 33.56 30.28 33.46 21.6M
2025-09-10 34.38 35.87 33.38 33.49 19.0M
2025-09-09 36.68 37.35 34.33 34.63 15.6M
2025-09-08 37.10 37.50 35.85 36.60 13.8M
2025-09-05 35.15 37.11 35.00 36.96 16.6M
2025-09-04 37.09 37.26 34.31 34.99 15.9M
2025-09-03 38.50 38.69 36.95 37.09 12.3M
2025-09-02 38.90 39.20 37.44 37.91 16.3M
2025-09-01 36.50 39.34 36.27 38.96 29.0M
2025-08-29 35.75 37.34 35.30 36.55 17.6M
2025-08-28 36.10 36.30 34.17 35.86 19.9M
2025-08-27 37.93 38.37 35.70 35.72 24.3M
2025-08-26 39.02 39.69 37.56 37.57 20.6M
2025-08-25 38.58 39.38 37.95 38.49 19.8M
2025-08-22 37.90 38.56 37.50 38.50 14.7M
2025-08-21 38.70 38.97 37.46 37.83 15.1M
2025-08-20 38.82 39.26 37.71 38.54 19.4M
2025-08-19 40.10 41.80 39.00 39.06 32.3M
2025-08-18 43.99 44.99 40.28 41.06 44.6M
2025-08-15 41.18 44.00 40.10 42.97 23.0M
2025-08-14 42.00 42.95 40.88 40.94 21.6M
2025-08-13 36.17 42.40 35.88 41.18 36.9M
2025-08-12 36.30 37.00 35.00 36.00 12.1M
2025-08-11 34.70 37.20 34.66 36.59 14.8M
2025-08-08 35.55 35.94 34.80 34.80 14.2M
2025-08-07 36.39 37.17 35.35 35.80 13.4M
2025-08-06 36.61 37.83 35.71 36.40 16.6M
2025-08-05 36.33 37.55 36.13 36.94 13.3M
2025-08-04 36.88 37.64 35.32 36.33 19.4M
2025-08-01 38.50 39.22 36.80 37.45 19.7M
2025-07-31 37.10 39.06 36.74 37.25 23.5M
2025-07-30 38.24 38.56 36.47 37.15 21.3M
2025-07-29 34.34 39.80 33.01 38.37 40.2M
2025-07-28 33.46 34.66 33.37 34.00 15.9M
2025-07-25 34.25 34.71 32.86 33.69 25.1M
2025-07-24 36.22 37.29 34.39 34.80 27.9M
2025-07-23 35.70 36.60 34.78 35.03 20.7M
2025-07-22 35.06 37.64 34.67 36.47 28.0M
2025-07-21 35.95 37.23 34.70 35.78 28.1M
2025-07-18 36.99 36.99 33.53 35.95 32.1M
2025-07-17 34.80 35.35 33.81 35.00 25.0M
2025-07-16 35.30 35.39 33.33 34.80 19.0M
2025-07-15 33.49 36.19 33.00 35.77 26.2M
2025-07-14 34.10 34.50 33.03 33.98 21.9M
2025-07-11 33.08 34.80 32.10 33.80 24.4M
2025-07-10 32.45 34.27 31.53 32.67 32.9M
2025-07-09 31.02 32.30 30.71 31.30 19.7M
2025-07-08 32.48 34.77 31.17 31.40 30.0M
2025-07-07 32.90 34.95 32.13 32.80 33.7M
2025-07-04 31.57 32.12 30.50 31.00 28.4M
2025-07-03 29.50 31.12 28.99 30.82 34.0M
2025-07-02 27.89 29.59 27.80 28.33 37.6M
2025-07-01 24.00 26.68 23.73 26.50 26.2M
2025-06-30 23.75 23.98 23.41 23.78 9.3M
2025-06-27 23.99 24.20 23.61 23.75 6.8M
2025-06-26 24.66 24.66 23.32 24.04 14.2M
2025-06-25 25.00 25.48 24.70 24.87 12.0M
2025-06-24 24.48 25.60 24.10 25.22 21.4M
2025-06-23 21.20 25.10 21.09 24.48 30.2M
2025-06-20 21.68 21.68 20.80 21.17 8.6M
2025-06-19 22.26 22.53 21.35 21.48 7.6M
2025-06-18 21.89 22.33 21.65 22.26 10.0M
2025-06-17 23.27 23.45 22.01 22.22 14.0M
2025-06-16 22.92 23.36 22.55 22.79 7.1M
2025-06-13 23.20 23.68 22.76 22.92 10.7M
2025-06-12 22.68 24.10 22.22 23.32 19.0M
2025-06-11 22.93 23.10 22.36 22.41 11.7M
2025-06-10 23.74 23.87 22.70 22.85 19.0M
2025-06-09 22.80 24.49 22.80 23.76 26.2M
2025-06-06 23.05 23.15 21.70 22.90 23.3M
2025-06-05 22.58 23.46 22.00 23.35 23.1M
2025-06-04 22.21 22.80 21.62 22.58 20.0M
2025-06-03 19.90 22.98 19.89 22.40 29.0M
2025-05-30 19.78 20.00 19.43 19.80 13.2M
2025-05-29 18.48 20.20 18.39 19.69 19.4M
2025-05-28 17.20 18.43 17.11 18.24 12.3M
2025-05-27 17.20 17.35 17.03 17.19 4.3M
2025-05-26 17.66 17.66 17.08 17.12 3.9M
2025-05-23 17.55 18.00 17.50 17.54 4.6M
2025-05-22 17.65 17.84 17.40 17.61 4.0M
2025-05-21 17.75 18.25 17.50 17.75 4.1M
2025-05-20 17.39 17.77 17.35 17.56 3.7M
2025-05-19 17.51 17.51 17.11 17.28 2.5M
2025-05-16 17.21 17.76 17.20 17.46 3.5M
2025-05-15 17.36 17.45 17.13 17.28 2.1M
2025-05-14 17.40 17.58 17.24 17.36 2.0M
2025-05-13 17.50 17.68 17.29 17.42 2.9M
2025-05-12 17.30 17.41 17.13 17.25 2.9M
2025-05-09 17.40 17.53 17.17 17.20 2.1M
2025-05-08 17.23 17.70 17.02 17.42 3.9M
2025-05-07 17.68 17.74 17.06 17.16 3.0M
2025-05-06 17.41 17.66 17.25 17.43 4.4M
2025-04-30 16.84 17.38 16.84 17.14 2.8M
2025-04-29 16.61 17.02 16.61 16.97 3.1M
2025-04-28 16.88 16.88 16.07 16.82 5.6M
2025-04-25 16.74 17.06 16.55 16.88 3.9M
2025-04-24 16.64 16.90 16.41 16.67 2.7M
2025-04-23 16.90 17.11 16.56 16.64 2.7M
2025-04-22 16.76 16.88 16.53 16.76 2.5M
2025-04-21 16.07 16.84 16.04 16.77 4.1M
2025-04-18 16.11 16.34 16.00 16.12 2.1M
2025-04-17 16.12 16.50 16.07 16.16 3.2M
2025-04-16 16.63 16.63 16.07 16.26 3.9M
2025-04-15 17.00 17.03 16.56 16.67 4.5M
2025-04-14 17.15 17.29 16.82 16.90 3.8M
2025-04-11 16.56 17.07 16.41 16.83 5.2M
2025-04-10 16.50 16.88 16.36 16.47 4.7M
2025-04-09 15.52 16.40 14.86 16.18 7.0M
2025-04-08 15.40 16.50 15.40 15.93 8.2M
2025-04-07 17.52 18.17 15.02 15.21 11.9M
2025-04-03 18.72 19.34 18.58 18.72 4.6M
2025-04-02 19.00 19.32 18.82 18.85 4.3M
2025-04-01 18.18 19.35 18.18 18.92 7.4M
2025-03-31 18.32 18.50 17.81 18.14 4.7M
2025-03-28 18.75 19.17 18.51 18.52 4.7M
2025-03-27 17.90 18.92 17.61 18.75 7.1M
2025-03-26 17.88 18.16 17.81 17.91 2.3M
2025-03-25 17.90 18.06 17.65 17.90 3.9M
2025-03-24 18.34 18.42 17.60 17.97 4.6M
2025-03-21 18.55 18.74 18.11 18.24 3.5M
2025-03-20 18.85 18.94 18.58 18.69 3.0M
2025-03-19 19.03 19.15 18.80 18.87 3.0M
2025-03-18 19.07 19.39 18.89 19.08 3.6M
2025-03-17 19.04 19.23 18.77 19.03 4.0M
2025-03-14 18.77 19.04 18.45 19.00 4.3M
2025-03-13 19.06 19.17 18.51 18.63 5.7M
2025-03-12 19.43 19.46 19.01 19.08 5.8M
2025-03-11 18.95 19.69 18.82 19.51 8.1M
2025-03-10 19.20 19.89 19.11 19.17 6.6M
2025-03-07 19.10 19.16 18.61 18.79 4.9M
2025-03-06 18.75 19.27 18.41 19.18 7.3M
2025-03-05 18.78 18.80 18.22 18.40 4.6M
2025-03-04 18.65 18.85 18.36 18.78 5.3M
2025-03-03 18.78 19.29 18.56 18.71 5.9M
2025-02-28 19.38 19.56 18.74 18.86 7.1M
2025-02-27 18.89 19.49 18.70 19.44 8.4M
2025-02-26 18.26 19.08 17.90 18.88 7.9M
2025-02-25 18.24 18.43 18.13 18.21 3.5M
2025-02-24 19.00 19.00 18.28 18.45 5.7M
2025-02-21 18.11 19.00 17.98 18.79 6.6M
2025-02-20 18.03 18.33 17.92 18.07 3.4M
2025-02-19 17.77 18.22 17.63 18.02 3.4M
2025-02-18 18.25 18.34 17.62 17.77 5.0M
2025-02-17 18.73 18.91 18.15 18.24 6.2M
2025-02-14 17.95 18.57 17.89 18.40 4.9M
2025-02-13 18.09 18.20 17.89 17.94 2.9M
2025-02-12 18.13 18.27 17.98 18.18 2.6M
2025-02-11 18.46 18.46 17.88 18.18 4.0M
2025-02-10 18.39 18.72 18.15 18.46 4.8M
2025-02-07 18.14 18.74 18.01 18.35 4.5M
2025-02-06 17.50 18.25 17.33 18.15 4.3M
2025-02-05 17.08 17.75 17.08 17.58 4.3M
2025-01-27 17.25 17.40 16.90 16.97 3.1M
2025-01-24 17.12 17.29 16.94 17.23 3.0M
2025-01-23 17.24 17.56 17.10 17.11 3.4M
2025-01-22 17.18 17.28 16.85 17.05 2.6M
2025-01-21 17.65 17.65 17.00 17.20 3.8M
2025-01-20 17.57 17.97 17.47 17.53 3.4M
2025-01-17 17.28 17.74 17.15 17.55 2.5M
2025-01-16 17.60 17.97 17.20 17.34 3.5M
2025-01-15 17.68 17.70 17.26 17.54 3.7M
2025-01-14 17.31 17.75 17.17 17.71 4.2M
2025-01-13 16.73 17.45 16.52 17.27 5.9M
2025-01-10 17.20 17.54 16.73 16.73 3.5M
2025-01-09 17.20 17.48 17.00 17.23 2.6M
2025-01-08 17.42 17.55 16.85 17.25 4.1M
2025-01-07 17.71 17.71 17.25 17.45 4.2M
2025-01-06 17.80 18.08 17.70 17.70 3.5M
2025-01-03 18.10 18.30 17.70 17.80 3.3M
2025-01-02 18.63 18.69 17.81 18.08 3.6M