明微电子

688699
🏛️ 中国 →
38.72
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
2021-12-31 125.66 127.84 124.56 126.49 1.3M
2021-12-30 122.10 126.99 121.64 125.91 1.9M
2021-12-29 125.31 125.45 121.81 122.10 1.1M
2021-12-28 125.43 126.49 123.69 124.60 1.2M
2021-12-27 125.30 127.93 124.32 125.39 1.6M
2021-12-24 129.34 130.10 125.81 126.01 1.6M
2021-12-23 132.57 133.20 130.07 130.07 1.4M
2021-12-22 134.46 135.32 132.57 132.91 1.6M
2021-12-21 137.16 137.91 131.56 134.93 1.7M
2021-12-20 140.54 142.90 137.01 137.62 1.3M
2021-12-17 143.31 146.32 139.87 141.91 1.5M
2021-12-16 141.89 145.93 140.58 144.20 1.3M
2021-12-15 144.74 147.74 141.62 141.82 1.5M
2021-12-14 145.28 147.03 144.07 145.47 1.0M
2021-12-13 146.96 147.97 144.22 145.27 1.2M
2021-12-10 149.32 151.17 145.97 148.51 1.4M
2021-12-09 146.28 155.25 145.35 151.93 2.4M
2021-12-08 141.48 147.28 141.48 146.44 1.8M
2021-12-07 146.78 147.91 140.34 141.18 1.5M
2021-12-06 147.30 149.68 144.16 146.32 1.7M
2021-12-03 144.87 151.07 144.12 146.10 1.7M
2021-12-02 147.64 148.28 143.70 144.67 1.5M
2021-12-01 146.76 151.41 146.63 148.91 1.3M
2021-11-30 154.84 156.76 147.45 147.70 2.3M
2021-11-29 154.05 156.08 152.43 154.53 1.6M
2021-11-26 161.22 162.80 155.74 156.89 2.3M
2021-11-25 154.07 168.24 152.30 163.21 3.7M
2021-11-24 160.80 162.15 153.10 153.30 2.3M
2021-11-23 160.51 164.19 158.11 160.80 2.5M
2021-11-22 142.94 165.99 142.55 160.51 4.4M
2021-11-19 139.92 142.29 136.49 142.03 1.8M
2021-11-18 142.50 145.26 139.53 139.60 1.5M
2021-11-17 143.16 143.82 140.14 143.30 1.2M
2021-11-16 143.92 148.62 142.12 142.57 1.3M
2021-11-15 149.95 153.99 145.31 146.28 1.5M
2021-11-12 151.95 152.70 148.82 150.60 1.4M
2021-11-11 154.05 158.91 149.54 153.78 2.1M
2021-11-10 154.56 156.39 150.68 154.10 1.6M
2021-11-09 143.65 155.34 143.24 154.58 2.7M
2021-11-08 150.00 150.00 140.50 143.16 1.9M
2021-11-05 156.08 158.93 150.05 150.72 1.6M
2021-11-04 149.24 157.77 147.74 154.39 2.3M
2021-11-03 141.89 152.55 141.88 148.93 2.5M
2021-11-02 146.89 149.73 140.46 142.93 2.3M
2021-11-01 143.30 147.69 141.15 145.60 1.5M
2021-10-29 142.56 147.49 141.15 143.25 1.7M
2021-10-28 145.94 149.93 140.74 141.61 2.0M
2021-10-27 150.68 151.74 145.45 145.95 2.1M
2021-10-26 164.20 164.45 151.89 152.27 3.6M
2021-10-25 177.23 177.23 162.85 165.70 3.7M
2021-10-22 158.57 165.98 157.90 164.05 2.3M
2021-10-21 158.78 160.89 154.73 155.95 1.0M
2021-10-20 163.85 165.72 158.59 159.49 0.9M
2021-10-19 160.32 164.80 158.12 161.66 1.1M
2021-10-18 164.19 164.20 157.21 160.32 1.5M
2021-10-15 163.85 168.41 160.37 165.68 1.8M
2021-10-14 160.81 165.53 152.57 163.66 2.4M
2021-10-13 160.19 169.55 158.78 168.42 1.3M
2021-10-12 174.46 178.04 157.23 160.14 2.4M
2021-10-11 185.21 186.85 174.45 175.47 1.4M
2021-10-08 185.68 194.80 185.07 186.35 1.1M
2021-09-30 183.11 186.89 181.14 184.66 0.7M
2021-09-29 185.82 187.60 182.43 182.57 0.9M
2021-09-28 185.05 192.57 183.20 188.18 0.8M
2021-09-27 192.23 195.95 185.14 186.44 1.0M
2021-09-24 189.20 193.69 187.84 190.26 0.9M
2021-09-23 188.51 198.51 185.81 190.22 1.3M
2021-09-22 182.43 193.70 182.43 189.43 1.3M
2021-09-17 192.53 194.50 184.33 184.33 1.0M
2021-09-16 191.14 195.93 188.23 192.31 1.1M
2021-09-15 196.28 197.64 189.53 193.92 1.1M
2021-09-14 195.95 201.35 194.37 195.95 1.3M
2021-09-13 205.29 206.76 193.45 193.99 1.8M
2021-09-10 200.01 213.97 195.97 207.43 2.1M
2021-09-09 208.11 210.81 198.99 200.01 1.5M
2021-09-08 213.06 214.51 205.47 206.15 1.7M
2021-09-07 210.74 219.59 208.12 214.54 1.9M
2021-09-06 192.57 212.84 189.89 209.80 2.2M
2021-09-03 192.57 198.31 189.19 193.62 1.3M
2021-09-02 200.68 201.21 191.41 193.24 1.4M
2021-09-01 195.93 208.22 186.75 200.86 2.4M
2021-08-31 201.37 203.16 193.91 195.89 1.7M
2021-08-30 200.68 214.16 200.46 203.66 2.1M
2021-08-27 204.05 208.11 197.97 199.97 1.7M
2021-08-26 209.49 215.55 205.05 205.89 1.7M
2021-08-25 202.70 214.87 202.70 208.49 2.1M
2021-08-24 211.49 212.19 195.95 206.08 3.0M
2021-08-23 213.66 219.53 210.14 211.71 2.1M
2021-08-20 212.85 222.74 210.81 213.51 2.1M
2021-08-19 216.22 221.48 210.14 214.87 2.1M
2021-08-18 212.74 229.72 211.61 215.54 3.8M
2021-08-17 219.93 224.19 210.49 211.82 3.0M
2021-08-16 187.84 223.92 185.57 218.90 5.8M
2021-08-13 192.68 193.72 186.02 186.60 2.8M
2021-08-12 193.65 203.31 193.64 198.65 2.5M
2021-08-11 191.15 196.54 186.22 195.43 2.5M
2021-08-10 199.32 202.03 189.87 192.24 2.8M
2021-08-09 183.41 202.53 181.78 197.53 4.2M
2021-08-06 194.05 195.57 181.32 185.76 3.0M
2021-08-05 195.94 198.18 189.90 191.91 2.1M
2021-08-04 193.35 197.28 189.31 195.00 2.9M
2021-08-03 211.55 214.57 189.97 190.54 4.5M
2021-08-02 221.21 229.21 205.06 212.90 3.5M
2021-07-30 236.49 243.01 225.12 226.15 3.0M
2021-07-29 230.41 243.41 223.80 237.84 2.9M
2021-07-28 243.24 245.00 217.57 223.78 3.3M
2021-07-27 243.94 272.19 241.08 246.49 4.1M
2021-07-26 254.05 260.14 229.74 243.51 3.3M
2021-07-23 241.80 265.51 238.03 251.43 3.7M
2021-07-22 223.56 255.96 218.47 243.91 4.0M
2021-07-21 229.66 234.99 221.63 222.97 3.5M
2021-07-20 224.92 229.19 218.43 227.50 2.4M
2021-07-19 225.68 225.68 213.65 220.27 2.3M
2021-07-16 219.62 236.49 218.93 226.35 3.1M
2021-07-15 219.39 224.92 212.50 219.66 1.8M
2021-07-14 211.74 226.35 211.57 218.78 2.5M
2021-07-13 237.84 237.84 212.80 214.28 3.7M
2021-07-12 227.70 238.82 221.64 237.84 3.4M
2021-07-09 225.68 228.38 217.70 226.35 2.5M
2021-07-08 225.68 232.35 223.35 227.44 3.6M
2021-07-07 217.57 232.35 212.85 229.72 5.5M
2021-07-06 235.14 235.80 211.62 217.57 6.2M
2021-07-05 253.26 256.75 224.33 239.12 7.9M
2021-07-02 263.78 277.61 254.73 259.97 9.5M
2021-07-01 231.34 231.34 231.34 231.34 1.5M
2021-06-30 192.78 192.78 192.78 192.78 0.2M
2021-06-29 158.00 163.78 152.81 160.66 2.7M
2021-06-28 150.68 161.28 145.33 156.76 4.2M
2021-06-25 125.54 148.65 125.43 148.65 4.6M
2021-06-24 133.51 135.81 122.51 123.87 3.0M
2021-06-23 130.41 135.34 129.24 133.35 2.7M
2021-06-22 131.89 133.45 125.57 128.55 2.6M
2021-06-21 127.16 132.84 125.45 131.78 2.4M
2021-06-18 134.46 138.51 125.35 126.22 4.0M
2021-06-17 125.73 137.03 123.71 135.95 3.0M
2021-06-16 123.53 130.74 122.97 124.37 1.6M
2021-06-15 128.38 130.82 123.18 125.01 2.5M
2021-06-11 126.30 128.92 123.16 125.64 1.3M
2021-06-10 119.52 128.31 119.52 127.03 2.8M
2021-06-09 118.78 120.74 116.90 118.51 1.4M
2021-06-08 126.79 129.67 115.75 117.57 3.2M
2021-06-07 128.38 135.81 125.34 127.27 2.4M
2021-06-04 120.01 129.53 118.37 125.00 2.6M
2021-06-03 125.28 128.38 117.76 118.52 3.1M
2021-06-02 130.39 133.07 120.88 124.32 3.4M
2021-06-01 131.72 139.19 130.32 131.73 2.1M
2021-05-31 128.38 133.20 126.12 132.85 1.9M
2021-05-28 126.18 133.45 122.74 128.96 2.3M
2021-05-27 114.19 130.07 114.15 126.15 2.5M
2021-05-26 108.78 117.89 108.78 114.07 1.8M
2021-05-25 109.19 114.52 107.77 110.14 1.8M
2021-05-24 108.17 110.53 106.10 110.06 1.5M
2021-05-21 106.53 110.68 104.85 108.51 2.1M
2021-05-20 96.35 110.00 96.15 106.62 3.1M
2021-05-19 91.91 98.92 89.93 98.14 2.5M
2021-05-18 91.61 96.82 91.52 93.01 2.5M
2021-05-17 93.09 99.05 91.63 92.00 3.2M
2021-05-14 89.19 94.39 87.80 91.22 1.9M
2021-05-13 86.88 92.05 86.88 90.27 2.0M
2021-05-12 82.38 89.78 81.28 87.84 2.3M
2021-05-11 85.13 85.14 80.34 83.78 2.0M
2021-05-10 85.49 87.50 83.25 85.14 1.8M
2021-05-07 92.41 93.93 84.19 85.12 3.0M
2021-05-06 87.44 95.00 87.16 91.90 3.1M
2021-04-30 83.78 92.32 83.78 89.69 4.1M
2021-04-29 91.76 91.76 83.73 86.22 3.7M
2021-04-28 84.24 91.01 83.51 89.86 5.5M
2021-04-27 93.62 94.01 78.83 84.46 7.9M
2021-04-26 83.04 92.60 82.78 92.60 6.7M
2021-04-23 73.51 77.16 71.69 77.16 2.1M
2021-04-22 63.12 66.45 62.97 64.30 1.7M
2021-04-21 62.20 64.11 61.15 63.13 1.3M
2021-04-20 62.57 63.92 61.02 62.82 1.2M
2021-04-19 63.92 64.53 62.16 63.59 2.6M
2021-04-16 58.17 64.78 57.53 64.05 2.9M
2021-04-15 58.60 59.78 55.55 58.66 2.3M
2021-04-14 58.45 62.16 58.30 59.39 1.5M
2021-04-13 59.93 60.44 57.47 58.76 1.4M
2021-04-12 60.53 61.24 58.28 59.32 2.0M
2021-04-09 56.09 61.61 55.95 60.51 3.2M
2021-04-08 59.32 59.51 55.79 56.00 3.8M
2021-04-07 58.30 63.80 56.91 60.53 4.2M
2021-04-06 60.07 60.26 56.83 58.87 3.1M
2021-04-02 53.14 60.80 52.94 60.69 4.2M
2021-04-01 52.95 54.64 51.75 52.43 2.1M
2021-03-31 50.68 53.84 50.68 52.70 2.2M
2021-03-30 49.74 52.91 48.72 52.01 3.1M
2021-03-29 49.09 51.22 48.51 49.80 1.9M
2021-03-26 48.78 50.80 48.37 48.75 2.4M
2021-03-25 45.11 49.89 44.19 49.04 4.2M
2021-03-24 44.49 46.31 43.96 44.72 1.6M
2021-03-23 44.68 45.51 44.29 44.47 2.0M
2021-03-22 45.05 45.83 43.96 45.41 1.8M
2021-03-19 43.94 45.68 43.25 44.87 1.2M
2021-03-18 43.77 45.61 43.38 44.65 1.5M
2021-03-17 40.35 43.78 40.35 43.78 1.5M
2021-03-16 40.54 41.22 40.28 40.67 0.7M
2021-03-15 42.09 42.41 39.88 40.41 1.2M
2021-03-12 42.87 44.18 41.89 41.97 1.4M
2021-03-11 42.74 43.47 41.26 43.16 1.2M
2021-03-10 43.58 43.82 42.30 42.41 0.9M
2021-03-09 43.65 44.49 41.45 42.72 1.7M
2021-03-08 43.57 45.74 43.57 44.12 2.0M
2021-03-05 43.84 45.26 42.89 43.30 1.5M
2021-03-04 44.38 45.86 43.43 44.05 1.9M
2021-03-03 42.35 45.27 41.89 44.65 2.0M
2021-03-02 42.32 43.17 41.59 42.20 1.6M
2021-03-01 39.90 42.95 39.90 42.30 1.6M
2021-02-26 39.19 40.14 38.86 39.60 0.8M
2021-02-25 40.95 40.95 39.53 39.80 1.1M
2021-02-24 40.78 41.87 40.35 40.95 1.2M
2021-02-23 41.85 41.85 40.27 40.78 1.4M
2021-02-22 40.99 42.97 40.56 41.93 2.0M
2021-02-19 40.20 40.87 39.68 40.71 1.3M
2021-02-18 39.23 40.54 38.76 39.75 1.7M
2021-02-10 38.86 39.16 38.21 38.66 1.4M
2021-02-09 37.64 39.26 37.63 38.85 1.4M
2021-02-08 38.18 39.43 37.61 37.81 1.7M
2021-02-05 41.07 41.75 38.19 38.19 2.4M
2021-02-04 41.69 41.75 39.39 40.99 2.6M
2021-02-03 44.00 44.35 41.63 41.68 3.2M
2021-02-02 45.95 47.62 43.72 44.11 4.3M
2021-02-01 47.97 49.05 46.16 46.35 3.8M
2021-01-29 46.17 49.20 45.74 47.97 4.4M
2021-01-28 43.55 47.61 42.74 46.11 4.7M
2021-01-27 45.14 45.60 43.47 43.76 3.2M
2021-01-26 44.51 46.28 43.31 45.24 4.7M
2021-01-25 42.70 44.80 41.55 44.32 5.8M
2021-01-22 41.07 41.07 38.91 38.97 2.6M
2021-01-21 41.88 41.89 40.62 41.07 2.2M
2021-01-20 40.51 42.30 40.02 41.96 2.3M
2021-01-19 39.58 41.89 39.58 40.53 2.5M
2021-01-18 39.53 40.67 39.05 39.82 2.4M
2021-01-15 39.82 41.14 39.31 39.40 2.4M
2021-01-14 41.37 41.47 38.60 40.13 3.9M
2021-01-13 41.15 43.09 40.57 41.69 3.2M
2021-01-12 42.05 42.41 40.62 41.00 3.2M
2021-01-11 44.60 45.45 42.06 42.44 4.5M
2021-01-08 43.65 45.07 41.36 43.39 3.9M
2021-01-07 41.22 44.87 41.22 43.33 7.8M
2021-01-06 38.58 42.22 37.03 41.96 7.2M
2021-01-05 38.21 39.18 37.35 39.01 3.6M
2021-01-04 37.28 38.51 37.03 38.01 2.9M