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
2023-12-29 21.63 22.17 21.63 21.95 2.9M
2023-12-28 21.16 21.82 20.98 21.77 2.9M
2023-12-27 21.10 21.30 20.98 21.27 2.1M
2023-12-26 21.38 21.46 21.02 21.10 1.8M
2023-12-25 21.22 21.50 21.22 21.43 1.1M
2023-12-22 21.68 21.78 21.20 21.26 2.5M
2023-12-21 21.71 21.88 21.32 21.79 2.3M
2023-12-20 22.20 22.35 21.67 21.73 2.3M
2023-12-19 22.29 22.30 22.02 22.20 1.4M
2023-12-18 22.45 22.70 22.12 22.15 2.1M
2023-12-15 23.00 23.19 22.48 22.62 3.1M
2023-12-14 23.41 24.11 22.96 23.01 5.1M
2023-12-13 22.75 23.45 22.70 22.90 3.2M
2023-12-12 22.98 23.08 22.53 22.75 2.7M
2023-12-11 22.55 22.99 22.16 22.98 4.2M
2023-12-08 22.96 23.09 22.51 22.73 5.9M
2023-12-07 23.39 23.42 22.86 22.98 3.2M
2023-12-06 23.00 23.77 22.80 23.43 3.0M
2023-12-05 23.20 23.41 22.90 22.96 2.4M
2023-12-04 23.68 23.72 23.09 23.20 3.3M
2023-12-01 23.90 24.05 23.48 23.73 3.0M
2023-11-30 23.80 24.00 23.69 23.90 2.3M
2023-11-29 24.30 24.35 23.87 23.87 2.7M
2023-11-28 24.02 24.69 23.90 24.39 3.7M
2023-11-27 24.20 24.26 23.73 24.22 2.5M
2023-11-24 24.36 24.42 23.91 24.03 2.8M
2023-11-23 23.97 24.37 23.88 24.33 3.4M
2023-11-22 23.96 24.29 23.81 23.81 2.7M
2023-11-21 24.31 24.46 24.05 24.05 3.3M
2023-11-20 24.38 24.45 24.02 24.25 2.9M
2023-11-17 24.20 24.39 24.02 24.30 2.7M
2023-11-16 24.62 25.07 24.24 24.27 4.8M
2023-11-15 25.20 25.25 24.53 24.68 3.3M
2023-11-14 24.65 25.09 24.49 24.67 3.9M
2023-11-13 24.57 24.75 24.28 24.72 4.0M
2023-11-10 24.10 24.58 23.81 24.38 3.6M
2023-11-09 24.46 24.78 24.02 24.18 4.0M
2023-11-08 24.13 24.74 24.05 24.45 4.4M
2023-11-07 24.33 24.33 23.87 24.17 3.9M
2023-11-06 23.10 24.54 23.05 24.20 7.6M
2023-11-03 22.88 23.15 22.79 22.93 4.0M
2023-11-02 23.27 23.36 22.81 22.85 3.4M
2023-11-01 23.40 23.44 22.95 23.22 4.6M
2023-10-31 23.50 23.65 22.55 23.43 7.6M
2023-10-30 23.79 24.54 23.55 24.41 5.4M
2023-10-27 22.79 23.99 22.50 23.87 5.5M
2023-10-26 22.55 22.79 22.23 22.70 2.4M
2023-10-25 22.73 22.86 22.47 22.59 3.0M
2023-10-24 22.14 22.66 21.85 22.56 3.4M
2023-10-23 22.50 22.65 21.87 22.05 3.6M
2023-10-20 22.87 23.05 22.57 22.65 2.8M
2023-10-19 23.20 23.47 22.98 23.03 3.6M
2023-10-18 23.85 23.85 23.28 23.33 4.0M
2023-10-17 24.10 24.25 23.66 23.95 3.8M
2023-10-16 24.88 25.24 23.82 24.05 6.2M
2023-10-13 24.43 25.43 24.43 24.85 8.7M
2023-10-12 24.30 26.00 24.27 25.10 16.3M
2023-10-11 22.50 23.50 22.40 22.96 5.4M
2023-10-10 23.15 23.18 22.33 22.42 3.9M
2023-10-09 23.17 23.33 22.63 22.99 3.4M
2023-09-28 23.27 23.38 22.99 23.18 3.2M
2023-09-27 22.91 23.39 22.90 23.26 4.9M
2023-09-26 23.21 23.23 22.83 22.96 3.0M
2023-09-25 22.88 23.24 22.78 23.22 4.7M
2023-09-22 22.42 22.93 22.16 22.91 3.8M
2023-09-21 22.50 22.66 22.32 22.42 2.2M
2023-09-20 22.61 22.93 22.55 22.57 2.4M
2023-09-19 22.75 23.13 22.64 22.79 3.3M
2023-09-18 22.83 23.28 22.65 22.83 3.9M
2023-09-15 22.77 23.05 22.35 22.88 5.4M
2023-09-14 22.71 22.85 22.36 22.60 3.0M
2023-09-13 22.86 23.08 22.54 22.78 4.1M
2023-09-12 22.85 23.16 22.57 22.81 4.8M
2023-09-11 21.84 23.08 21.82 22.75 6.5M
2023-09-08 21.66 22.10 21.66 21.77 2.7M
2023-09-07 22.02 22.29 21.57 21.59 3.3M
2023-09-06 22.35 22.35 22.11 22.18 2.3M
2023-09-05 22.24 22.63 22.15 22.35 2.6M
2023-09-04 22.58 22.58 22.13 22.33 2.9M
2023-09-01 22.59 22.63 22.11 22.34 2.7M
2023-08-31 22.19 22.70 21.95 22.51 5.0M
2023-08-30 21.72 22.50 21.70 22.36 5.9M
2023-08-29 20.89 21.87 20.56 21.85 6.0M
2023-08-28 22.43 22.50 20.52 20.53 5.9M
2023-08-25 20.88 21.18 20.50 20.62 3.2M
2023-08-24 20.87 21.34 20.70 21.11 3.3M
2023-08-23 22.05 22.05 20.89 20.93 4.5M
2023-08-22 22.01 22.06 21.26 21.75 5.3M
2023-08-21 22.01 22.44 21.66 21.92 4.8M
2023-08-18 21.91 22.49 21.84 21.90 5.9M
2023-08-17 22.69 22.69 21.71 21.91 9.0M
2023-08-16 23.55 23.87 22.40 22.61 9.9M
2023-08-15 23.45 23.78 23.08 23.55 9.9M
2023-08-14 21.30 24.28 21.25 23.57 18.6M
2023-08-11 21.04 21.16 20.75 20.77 1.4M
2023-08-10 21.23 21.34 20.89 20.90 1.6M
2023-08-09 20.80 21.27 20.74 21.20 3.4M
2023-08-08 20.66 20.96 20.48 20.74 2.4M
2023-08-07 21.10 21.17 20.40 20.72 3.6M
2023-08-04 21.85 22.00 21.01 21.12 6.1M
2023-08-03 22.30 22.50 21.68 21.76 4.1M
2023-08-02 22.41 22.54 22.10 22.15 2.0M
2023-08-01 22.61 22.85 22.30 22.42 2.2M
2023-07-31 23.03 23.08 22.58 22.68 2.8M
2023-07-28 22.40 22.94 22.25 22.90 2.3M
2023-07-27 22.61 22.71 22.34 22.42 1.6M
2023-07-26 22.13 22.96 22.10 22.61 3.7M
2023-07-25 22.09 22.16 21.83 22.10 1.7M
2023-07-24 21.80 22.16 21.75 21.93 1.3M
2023-07-21 21.61 22.10 21.56 21.80 1.5M
2023-07-20 21.60 21.80 21.57 21.60 1.2M
2023-07-19 22.00 22.06 21.50 21.59 1.9M
2023-07-18 21.78 21.84 21.61 21.84 0.8M
2023-07-17 21.95 21.95 21.50 21.78 1.4M
2023-07-14 22.15 22.28 21.85 21.88 1.5M
2023-07-13 21.95 22.28 21.85 22.16 1.7M
2023-07-12 22.36 22.36 21.78 21.84 1.6M
2023-07-11 21.51 22.37 21.50 22.30 2.8M
2023-07-10 21.51 21.77 21.42 21.59 1.3M
2023-07-07 21.46 21.70 21.29 21.62 1.7M
2023-07-06 21.60 21.73 21.53 21.60 1.6M
2023-07-05 22.42 22.42 21.52 21.60 3.9M
2023-07-04 22.29 22.70 22.17 22.37 2.9M
2023-07-03 22.55 22.78 22.34 22.39 2.0M
2023-06-30 22.25 22.73 22.10 22.64 2.2M
2023-06-29 22.12 22.47 22.01 22.14 2.3M
2023-06-28 22.15 22.15 21.76 22.01 1.9M
2023-06-27 22.28 22.97 22.07 22.07 3.5M
2023-06-26 21.80 22.34 21.73 22.32 4.0M
2023-06-21 21.77 23.50 21.74 21.97 6.5M
2023-06-20 21.64 21.95 21.51 21.51 1.9M
2023-06-19 21.58 22.16 21.58 21.64 1.9M
2023-06-16 21.73 21.97 21.58 21.73 1.8M
2023-06-15 21.35 21.72 21.16 21.69 1.7M
2023-06-14 21.36 21.63 21.24 21.32 2.0M
2023-06-13 21.38 21.57 21.10 21.43 1.9M
2023-06-12 21.40 21.66 21.22 21.35 2.1M
2023-06-09 21.26 21.55 21.15 21.51 1.9M
2023-06-08 21.62 21.80 21.15 21.26 2.7M
2023-06-07 21.60 21.84 21.50 21.72 1.8M
2023-06-06 22.42 22.54 21.60 21.60 2.6M
2023-06-05 23.15 23.25 22.30 22.41 3.5M
2023-06-02 23.29 23.49 23.10 23.15 1.7M
2023-06-01 22.90 23.43 22.65 23.16 2.5M
2023-05-31 22.71 22.98 22.60 22.74 1.4M
2023-05-30 22.93 23.19 22.33 22.77 3.3M
2023-05-29 23.31 23.64 23.00 23.05 1.6M
2023-05-26 22.95 23.60 22.80 23.33 2.0M
2023-05-25 23.10 23.22 22.73 22.97 1.7M
2023-05-24 23.21 23.36 22.86 23.12 2.0M
2023-05-23 23.26 24.15 23.23 23.39 4.2M
2023-05-22 23.11 23.34 22.87 23.27 2.1M
2023-05-19 22.86 23.26 22.50 23.25 3.0M
2023-05-18 22.96 23.02 22.70 22.89 1.6M
2023-05-17 22.81 22.97 22.62 22.90 2.3M
2023-05-16 22.82 23.27 22.59 22.87 4.2M
2023-05-15 22.55 22.78 22.00 22.70 3.0M
2023-05-12 22.87 23.08 22.33 22.53 3.3M
2023-05-11 23.25 23.49 22.70 22.86 3.4M
2023-05-10 23.29 23.57 22.88 23.22 2.9M
2023-05-09 23.78 23.89 23.06 23.16 4.5M
2023-05-08 24.44 24.56 23.88 23.97 2.8M
2023-05-05 25.25 25.26 24.18 24.48 3.9M
2023-05-04 25.10 25.55 25.00 25.25 3.3M
2023-04-28 26.81 27.10 25.19 25.30 9.4M
2023-04-27 27.47 28.09 27.42 27.84 3.7M
2023-04-26 27.76 28.25 27.50 27.60 3.6M
2023-04-25 28.95 28.95 27.30 27.59 5.8M
2023-04-24 29.65 30.06 28.50 28.76 4.9M
2023-04-21 29.61 30.06 29.20 29.52 2.8M
2023-04-20 30.50 30.50 29.54 29.83 3.5M
2023-04-19 31.07 31.27 30.32 30.50 3.7M
2023-04-18 31.38 31.49 30.71 30.86 3.0M
2023-04-17 31.45 31.76 31.09 31.42 3.9M
2023-04-14 31.34 31.98 30.85 31.26 5.3M
2023-04-13 31.20 32.30 30.60 31.20 7.8M
2023-04-12 30.90 32.08 30.80 30.86 5.5M
2023-04-11 30.40 31.46 30.23 31.00 7.9M
2023-04-10 29.43 31.38 29.18 30.62 9.7M
2023-04-07 27.20 30.58 27.10 29.46 12.7M
2023-04-06 26.67 27.29 26.51 27.12 3.5M
2023-04-04 26.60 27.00 26.39 26.67 3.8M
2023-04-03 28.02 28.72 26.57 26.62 6.9M
2023-03-31 27.57 28.61 27.45 28.28 3.1M
2023-03-30 27.40 27.67 27.15 27.57 2.2M
2023-03-29 27.65 27.65 27.08 27.32 2.3M
2023-03-28 27.90 28.59 27.31 27.42 4.9M
2023-03-27 27.58 27.98 27.24 27.83 3.4M
2023-03-24 28.99 29.15 27.56 27.68 5.3M
2023-03-23 28.81 29.10 28.50 28.96 3.1M
2023-03-22 28.74 29.20 28.64 28.88 2.5M
2023-03-21 28.47 28.87 28.20 28.75 2.2M
2023-03-20 29.14 29.37 28.05 28.25 3.8M
2023-03-17 29.60 29.71 29.06 29.37 3.1M
2023-03-16 29.35 29.46 28.66 29.18 4.5M
2023-03-15 28.54 29.83 28.54 28.92 4.4M
2023-03-14 27.65 28.85 27.44 28.45 5.2M
2023-03-13 27.72 27.84 27.10 27.60 2.7M
2023-03-10 27.53 27.85 27.28 27.60 2.2M
2023-03-09 27.64 28.20 27.40 27.70 2.3M
2023-03-08 28.31 28.31 27.60 27.65 1.9M
2023-03-07 29.01 29.27 28.05 28.07 3.7M
2023-03-06 27.49 29.40 27.41 29.04 6.7M
2023-03-03 27.95 28.30 27.50 27.50 3.0M
2023-03-02 28.30 28.59 27.80 27.96 2.4M
2023-03-01 28.85 29.37 27.88 28.36 6.2M
2023-02-28 27.26 28.29 27.26 27.84 3.1M
2023-02-27 27.42 27.72 27.00 27.24 2.5M
2023-02-24 27.31 28.07 27.29 27.54 2.5M
2023-02-23 27.50 27.88 27.15 27.30 1.8M
2023-02-22 27.33 28.14 27.11 27.72 2.6M
2023-02-21 27.80 27.99 27.02 27.30 2.5M
2023-02-20 27.50 27.90 27.10 27.73 2.9M
2023-02-17 28.01 28.15 27.41 27.52 3.3M
2023-02-16 29.02 29.39 27.68 28.00 4.0M
2023-02-15 29.00 29.63 28.50 29.09 4.4M
2023-02-14 28.74 29.10 28.60 28.93 2.1M
2023-02-13 29.11 29.38 28.66 28.76 2.6M
2023-02-10 29.85 30.15 28.70 29.04 5.7M
2023-02-09 29.60 30.10 29.40 29.87 3.5M
2023-02-08 29.78 30.29 29.31 29.67 4.2M
2023-02-07 30.05 30.25 29.35 29.48 3.5M
2023-02-06 31.22 31.40 29.77 29.91 6.2M
2023-02-03 30.60 32.20 30.30 30.65 6.5M
2023-02-02 28.97 31.23 28.75 30.15 7.3M
2023-02-01 27.93 29.13 27.73 28.79 5.2M
2023-01-31 28.05 28.31 27.50 27.79 3.7M
2023-01-30 29.46 29.89 28.18 28.30 5.5M
2023-01-20 29.43 29.92 28.82 29.35 5.9M
2023-01-19 26.67 30.10 26.37 29.31 13.6M
2023-01-18 26.35 26.98 25.56 26.89 7.8M
2023-01-17 26.30 26.85 25.80 26.40 9.8M
2023-01-16 24.18 26.09 23.90 25.59 9.0M
2023-01-13 23.56 24.32 23.13 24.16 4.5M
2023-01-12 22.18 23.91 21.96 23.56 5.5M
2023-01-11 22.20 22.45 22.03 22.07 1.3M
2023-01-10 21.97 22.22 21.82 22.03 1.8M
2023-01-09 22.41 22.65 22.02 22.05 2.1M
2023-01-06 22.95 23.01 22.37 22.40 1.7M
2023-01-05 22.56 23.02 22.33 22.92 2.2M
2023-01-04 22.29 22.58 22.19 22.45 1.6M
2023-01-03 21.97 22.44 21.70 22.25 1.8M