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
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
2021-12-31 34.68 35.26 34.62 35.01 2.3M
2021-12-30 34.62 34.79 34.49 34.67 1.1M
2021-12-29 34.77 35.10 34.58 34.75 1.8M
2021-12-28 34.71 34.99 34.56 34.90 1.8M
2021-12-27 34.40 35.05 34.40 34.77 1.7M
2021-12-24 34.30 34.60 33.88 34.44 1.9M
2021-12-23 34.74 34.74 33.60 34.33 2.8M
2021-12-22 34.60 34.96 34.48 34.51 1.2M
2021-12-21 34.33 34.78 34.10 34.55 1.5M
2021-12-20 34.08 34.80 34.08 34.22 2.0M
2021-12-17 34.63 34.63 34.05 34.15 2.2M
2021-12-16 34.50 34.80 34.30 34.63 1.9M
2021-12-15 35.20 35.30 34.43 34.53 2.9M
2021-12-14 35.30 35.68 35.19 35.25 1.6M
2021-12-13 35.91 35.93 35.04 35.17 2.9M
2021-12-10 36.33 36.33 35.42 35.69 3.5M
2021-12-09 36.16 36.41 36.01 36.25 1.9M
2021-12-08 36.13 36.30 35.98 36.08 1.4M
2021-12-07 36.60 36.86 35.90 36.13 1.6M
2021-12-06 36.85 37.25 36.50 36.57 1.9M
2021-12-03 36.98 37.20 36.61 36.97 2.0M
2021-12-02 36.15 37.25 36.03 37.02 3.4M
2021-12-01 35.82 36.58 35.72 36.25 1.8M
2021-11-30 35.80 36.00 35.71 35.90 1.9M
2021-11-29 36.97 37.18 35.91 35.94 2.4M
2021-11-26 37.08 37.28 36.43 36.58 2.0M
2021-11-25 36.55 37.57 36.47 37.18 2.8M
2021-11-24 36.39 36.86 36.01 36.63 2.0M
2021-11-23 36.67 36.92 36.33 36.40 2.0M
2021-11-22 37.50 37.50 36.65 36.77 2.4M
2021-11-19 36.90 37.50 36.81 37.25 1.5M
2021-11-18 37.29 37.29 36.76 36.98 1.8M
2021-11-17 37.50 37.50 36.97 37.07 1.4M
2021-11-16 37.20 37.65 37.00 37.50 2.0M
2021-11-15 37.00 37.70 36.81 37.26 2.7M
2021-11-12 36.74 37.30 36.66 36.97 1.7M
2021-11-11 36.71 37.08 36.60 36.98 1.8M
2021-11-10 36.10 37.52 35.90 36.81 3.2M
2021-11-09 35.85 36.47 35.75 35.96 1.5M
2021-11-08 36.35 36.68 35.60 35.85 1.7M
2021-11-05 36.35 36.69 36.22 36.37 1.3M
2021-11-04 37.00 37.08 36.30 36.34 2.0M
2021-11-03 36.48 37.18 36.45 36.97 1.6M
2021-11-02 36.80 37.50 36.38 36.51 2.1M
2021-11-01 37.05 37.05 36.06 36.95 1.7M
2021-10-29 36.31 37.16 36.31 36.95 1.5M
2021-10-28 36.45 37.21 36.45 36.90 1.6M
2021-10-27 37.87 37.90 36.50 36.72 2.6M
2021-10-26 38.15 38.38 37.86 37.88 1.7M
2021-10-25 38.53 38.53 37.79 38.08 2.0M
2021-10-22 38.91 39.18 38.50 38.55 1.7M
2021-10-21 39.80 40.36 38.75 38.86 2.7M
2021-10-20 40.50 40.90 39.52 39.68 4.0M
2021-10-19 38.66 42.47 38.52 41.20 6.7M
2021-10-18 39.48 39.69 38.70 38.87 2.4M
2021-10-15 38.75 39.88 38.62 39.50 2.0M
2021-10-14 39.21 39.42 38.88 38.92 1.4M
2021-10-13 39.51 39.58 39.12 39.35 1.8M
2021-10-12 39.40 39.88 39.25 39.39 2.1M
2021-10-11 39.08 39.90 38.98 39.50 3.1M
2021-10-08 37.68 39.13 37.37 38.76 2.6M
2021-09-30 37.97 38.11 37.53 37.58 1.2M
2021-09-29 38.18 38.58 37.32 38.05 1.8M
2021-09-28 38.61 38.97 38.43 38.45 1.4M
2021-09-27 38.95 39.25 38.51 38.94 2.2M
2021-09-24 38.90 39.00 38.58 38.95 1.5M
2021-09-23 39.20 39.30 38.64 38.90 1.4M
2021-09-22 38.01 39.50 37.90 38.87 2.3M
2021-09-17 38.18 38.64 37.75 38.35 2.0M
2021-09-16 37.98 38.34 37.49 38.06 1.2M
2021-09-15 38.72 38.90 38.00 38.02 1.4M
2021-09-14 39.02 39.45 38.60 38.75 1.8M
2021-09-13 38.01 39.12 38.01 38.84 2.4M
2021-09-10 38.50 38.68 37.97 38.03 1.6M
2021-09-09 38.00 38.22 37.74 37.95 1.5M
2021-09-08 38.49 38.70 38.14 38.22 1.7M
2021-09-07 38.89 38.89 38.20 38.49 2.1M
2021-09-06 37.36 38.85 37.36 38.60 3.0M
2021-09-03 37.64 37.64 37.00 37.42 1.8M
2021-09-02 37.06 37.54 36.98 37.10 1.7M
2021-09-01 36.12 37.15 35.96 37.04 2.0M
2021-08-31 36.12 36.58 35.88 36.45 1.6M
2021-08-30 36.76 37.38 36.02 36.07 2.5M
2021-08-27 37.02 37.36 36.75 36.89 1.6M
2021-08-26 38.71 38.78 36.80 37.02 4.0M
2021-08-25 38.60 38.93 38.08 38.72 2.2M
2021-08-24 38.73 38.98 38.50 38.58 1.6M
2021-08-23 38.60 38.95 38.32 38.67 1.5M
2021-08-20 39.40 39.47 38.28 38.60 2.8M
2021-08-19 39.65 40.06 39.45 39.48 1.7M
2021-08-18 39.74 40.17 39.61 39.71 1.5M
2021-08-17 40.06 40.66 39.68 39.80 2.4M
2021-08-16 40.84 40.84 39.75 40.05 2.5M
2021-08-13 40.25 40.78 39.60 40.70 2.7M
2021-08-12 40.00 40.89 40.00 40.22 2.1M
2021-08-11 40.40 40.48 39.90 40.17 1.9M
2021-08-10 40.10 40.86 39.88 40.57 2.0M
2021-08-09 39.98 41.00 39.50 40.20 2.3M
2021-08-06 40.28 40.40 39.41 39.62 2.3M
2021-08-05 40.70 41.50 40.25 40.42 2.8M
2021-08-04 40.95 41.60 40.58 40.81 3.9M
2021-08-03 40.00 43.11 40.00 41.62 6.5M
2021-08-02 39.06 40.14 38.42 39.34 3.0M
2021-07-30 39.45 39.45 38.68 39.09 2.6M
2021-07-29 39.94 39.94 39.38 39.61 2.4M
2021-07-28 39.16 40.30 39.04 39.56 3.4M
2021-07-27 38.99 39.92 38.60 39.08 3.4M
2021-07-26 41.00 41.29 38.60 39.34 5.9M
2021-07-23 41.86 42.28 41.28 41.58 3.0M
2021-07-22 42.31 42.78 41.76 42.10 2.5M
2021-07-21 41.00 42.75 40.92 42.46 2.8M
2021-07-20 40.92 41.77 40.65 41.38 1.5M
2021-07-19 40.97 41.40 40.40 41.01 3.2M
2021-07-16 42.50 42.98 41.58 41.58 2.9M
2021-07-15 41.51 43.15 41.51 42.49 3.9M
2021-07-14 42.01 42.09 41.46 41.86 2.2M
2021-07-13 41.93 42.38 41.40 41.75 2.4M
2021-07-12 41.24 42.39 41.00 42.00 3.1M
2021-07-09 40.42 41.50 40.16 41.26 2.8M
2021-07-08 42.00 42.06 40.33 40.60 5.1M
2021-07-07 41.78 42.47 41.50 42.07 4.2M
2021-07-06 42.50 43.24 41.01 41.35 10.7M
2021-07-05 45.82 46.78 44.15 45.02 6.4M
2021-07-02 45.28 46.10 44.30 46.00 5.9M
2021-07-01 46.00 47.07 45.11 45.30 5.4M
2021-06-30 45.55 47.76 45.24 46.19 7.5M
2021-06-29 44.43 46.40 44.10 45.48 6.1M
2021-06-28 44.74 45.22 43.60 44.45 6.5M
2021-06-25 42.60 44.10 42.15 44.00 8.0M
2021-06-24 42.90 42.91 41.61 41.86 4.1M
2021-06-23 40.89 42.98 40.32 42.59 7.6M
2021-06-22 40.78 41.16 40.20 40.83 3.9M
2021-06-21 41.28 41.93 40.01 40.81 6.2M
2021-06-18 41.98 42.36 40.38 41.59 5.1M
2021-06-17 40.71 41.81 40.65 41.61 5.7M
2021-06-16 39.40 41.40 39.01 40.65 6.2M
2021-06-15 38.79 39.56 38.70 39.22 3.8M
2021-06-11 39.80 39.90 38.58 38.68 4.5M
2021-06-10 39.30 39.88 38.88 39.68 4.2M
2021-06-09 40.25 40.25 39.25 39.33 4.1M
2021-06-08 41.61 41.70 39.81 40.20 6.4M
2021-06-07 40.55 42.60 40.55 41.61 6.9M
2021-06-04 41.44 41.47 40.00 40.46 6.4M
2021-06-03 41.26 42.15 40.73 41.30 8.4M
2021-06-02 38.28 43.05 38.15 41.25 15.1M
2021-06-01 38.98 38.98 38.15 38.28 6.4M
2021-05-31 37.52 38.59 37.15 38.20 4.8M
2021-05-28 38.03 38.10 37.27 37.50 2.8M
2021-05-27 37.89 38.20 37.71 37.90 3.4M
2021-05-26 36.66 38.11 36.41 38.00 5.5M
2021-05-25 36.24 36.65 36.21 36.50 1.8M
2021-05-24 37.50 37.50 35.91 36.20 3.7M
2021-05-21 37.85 38.58 37.38 37.58 5.2M
2021-05-20 37.20 38.24 36.84 37.80 4.5M
2021-05-19 37.68 37.90 37.08 37.21 2.7M
2021-05-18 36.88 37.49 36.64 37.30 2.6M
2021-05-17 37.03 37.30 36.60 36.70 2.1M
2021-05-14 37.11 37.20 36.87 37.02 1.8M
2021-05-13 37.00 37.52 36.75 36.87 1.9M
2021-05-12 36.50 37.37 36.09 37.16 2.3M
2021-05-11 36.70 37.10 36.54 36.61 1.7M
2021-05-10 36.90 37.76 36.58 36.98 2.9M
2021-05-07 35.81 37.50 35.67 36.77 3.6M
2021-05-06 35.50 36.45 35.43 35.72 1.6M
2021-04-30 35.20 35.75 33.98 35.50 2.7M
2021-04-29 36.30 36.75 35.81 36.02 1.9M
2021-04-28 35.86 36.29 35.68 35.88 1.6M
2021-04-27 36.70 36.80 35.64 35.85 2.1M
2021-04-26 36.57 37.40 36.50 36.69 2.7M
2021-04-23 37.21 37.42 36.18 36.48 1.9M
2021-04-22 36.70 37.33 36.62 37.21 2.2M
2021-04-21 36.50 36.78 36.05 36.66 1.8M
2021-04-20 37.30 37.71 36.36 36.39 2.6M
2021-04-19 37.04 37.40 36.68 37.12 2.3M
2021-04-16 36.49 36.83 36.15 36.68 2.2M
2021-04-15 35.60 36.69 35.41 36.34 2.1M
2021-04-14 36.00 36.18 35.81 35.97 1.1M
2021-04-13 35.64 35.98 35.64 35.88 1.2M
2021-04-12 36.91 36.91 35.38 35.80 2.9M
2021-04-09 37.90 37.90 36.50 36.79 3.2M
2021-04-08 38.04 38.38 37.60 38.11 2.0M
2021-04-07 37.90 37.98 37.45 37.78 1.2M
2021-04-06 37.99 38.23 37.40 37.90 1.6M
2021-04-02 38.00 38.18 37.65 37.72 1.8M
2021-04-01 38.24 38.49 37.45 37.88 1.9M
2021-03-31 38.37 38.64 37.80 38.25 1.3M
2021-03-30 39.40 39.49 37.73 37.78 3.4M
2021-03-29 39.22 39.65 38.92 39.56 1.8M
2021-03-26 38.39 39.99 38.39 39.45 3.2M
2021-03-25 38.08 38.60 37.62 38.46 2.2M
2021-03-24 37.99 38.08 37.51 37.98 2.4M
2021-03-23 38.00 38.29 37.70 37.99 2.1M
2021-03-22 37.90 38.30 37.56 38.00 2.4M
2021-03-19 37.60 38.10 37.00 37.00 1.8M
2021-03-18 38.50 38.75 37.63 37.67 1.9M
2021-03-17 38.54 39.62 37.90 38.13 2.4M
2021-03-16 36.70 38.17 36.70 38.15 2.8M
2021-03-15 36.10 37.43 36.10 36.93 1.7M
2021-03-12 37.37 37.48 36.15 36.48 2.1M
2021-03-11 36.90 37.77 36.50 37.37 1.7M
2021-03-10 37.98 37.98 36.65 36.74 2.0M
2021-03-09 38.50 39.15 37.20 37.63 4.0M
2021-03-08 38.70 39.44 38.40 38.90 3.8M
2021-03-05 38.68 39.05 38.20 38.76 3.0M
2021-03-04 35.65 39.10 35.65 38.80 6.1M
2021-03-03 35.30 35.84 35.10 35.82 1.1M
2021-03-02 36.05 36.40 35.00 35.38 1.8M
2021-03-01 35.40 36.30 35.40 36.08 1.4M
2021-02-26 35.10 36.04 35.05 35.56 2.0M
2021-02-25 36.61 36.84 35.30 35.39 3.1M
2021-02-24 36.65 37.34 36.36 36.63 2.6M
2021-02-23 37.42 37.69 36.22 36.61 2.8M
2021-02-22 37.31 37.88 36.81 37.61 3.0M
2021-02-19 36.98 37.47 36.73 37.19 2.2M
2021-02-18 36.60 37.58 36.00 36.93 2.7M
2021-02-10 34.46 36.54 34.00 36.22 2.9M
2021-02-09 33.88 34.49 33.69 34.30 1.7M
2021-02-08 33.62 34.14 33.55 33.95 1.6M
2021-02-05 33.64 34.40 33.44 33.51 2.0M
2021-02-04 35.36 35.52 33.68 33.79 3.4M
2021-02-03 36.82 36.85 35.51 35.61 2.4M
2021-02-02 37.15 37.28 36.40 36.78 1.9M
2021-02-01 35.95 37.28 35.71 36.97 2.7M
2021-01-29 38.03 38.33 35.62 35.80 4.4M
2021-01-28 38.19 38.91 38.01 38.33 3.0M
2021-01-27 37.73 38.68 37.26 38.18 2.8M
2021-01-26 38.46 38.46 37.50 37.73 2.4M
2021-01-25 37.20 38.69 36.46 38.35 4.4M
2021-01-22 37.11 37.45 36.21 37.01 2.5M
2021-01-21 37.55 37.55 36.66 37.25 2.1M
2021-01-20 37.28 37.78 36.61 37.21 2.0M
2021-01-19 36.78 37.80 36.47 37.25 2.9M
2021-01-18 36.50 37.00 36.32 36.60 1.9M
2021-01-15 36.97 37.33 36.30 36.85 2.3M
2021-01-14 35.31 36.94 35.31 36.46 3.3M
2021-01-13 36.11 36.14 34.90 35.41 2.7M
2021-01-12 36.00 36.65 35.68 35.85 2.4M
2021-01-11 38.20 38.28 36.00 36.33 3.6M
2021-01-08 36.71 38.22 36.71 37.77 2.6M
2021-01-07 38.00 38.35 36.50 37.04 3.0M
2021-01-06 39.18 39.18 37.70 37.85 3.2M
2021-01-05 37.32 40.14 37.02 38.86 6.7M
2021-01-04 37.10 37.10 36.10 36.95 3.1M