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
2022-12-30 46.99 47.55 45.65 45.89 1.2M
2022-12-29 47.35 48.28 46.73 46.73 1.0M
2022-12-28 47.60 48.33 47.02 47.20 1.1M
2022-12-27 48.10 49.00 47.00 48.60 1.4M
2022-12-26 47.00 48.57 46.71 48.05 1.2M
2022-12-23 48.19 48.19 46.46 46.71 1.2M
2022-12-22 50.33 50.60 47.75 48.00 1.6M
2022-12-21 50.78 51.69 49.22 49.88 1.4M
2022-12-20 51.21 52.43 50.71 51.27 1.1M
2022-12-19 54.28 54.96 51.40 51.66 1.5M
2022-12-16 56.43 56.45 54.30 54.68 1.6M
2022-12-15 53.83 57.66 53.19 56.55 3.0M
2022-12-14 54.22 55.66 53.37 54.22 2.2M
2022-12-13 54.59 55.48 52.69 52.72 1.5M
2022-12-12 53.80 55.90 52.75 54.93 1.7M
2022-12-09 53.99 55.55 53.81 53.96 1.5M
2022-12-08 55.48 56.15 54.00 54.29 1.5M
2022-12-07 57.55 57.55 55.72 55.88 1.9M
2022-12-06 56.32 59.20 56.16 57.56 2.3M
2022-12-05 57.25 58.25 55.71 56.60 2.2M
2022-12-02 58.40 59.72 56.89 56.98 1.8M
2022-12-01 58.01 60.38 58.01 58.69 2.3M
2022-11-30 57.87 58.82 56.42 57.27 1.7M
2022-11-29 56.60 58.79 56.00 58.08 2.1M
2022-11-28 58.50 60.67 56.49 56.60 2.3M
2022-11-25 58.08 61.39 57.68 59.29 2.3M
2022-11-24 59.00 59.00 57.42 57.85 1.4M
2022-11-23 60.31 61.50 57.99 58.32 2.2M
2022-11-22 60.47 63.00 59.13 60.12 2.5M
2022-11-21 62.06 63.40 59.24 60.85 2.9M
2022-11-18 62.78 65.00 62.18 62.76 3.6M
2022-11-17 59.00 64.25 57.66 63.80 4.8M
2022-11-16 60.64 61.40 58.70 59.11 3.2M
2022-11-15 54.10 61.00 53.40 60.18 4.7M
2022-11-14 53.65 55.99 52.81 54.10 1.7M
2022-11-11 55.48 58.00 54.02 54.14 2.5M
2022-11-10 54.05 56.47 53.53 53.80 1.7M
2022-11-09 55.22 56.30 54.83 55.01 1.3M
2022-11-08 57.67 57.68 54.91 55.60 1.9M
2022-11-07 57.60 58.88 56.25 56.95 2.4M
2022-11-04 58.00 58.45 55.10 58.15 4.1M
2022-11-03 52.61 57.99 52.51 56.75 4.4M
2022-11-02 50.70 53.99 50.69 53.05 3.2M
2022-11-01 49.99 51.24 49.02 50.70 1.9M
2022-10-31 45.18 51.20 45.08 49.87 2.8M
2022-10-28 51.85 53.52 50.15 50.21 1.9M
2022-10-27 52.65 53.95 52.20 52.31 1.7M
2022-10-26 51.26 53.68 49.71 53.10 2.1M
2022-10-25 50.68 52.18 49.85 50.81 1.2M
2022-10-24 52.00 53.98 50.83 51.08 1.6M
2022-10-21 53.69 53.69 50.91 51.89 2.1M
2022-10-20 51.00 54.83 49.90 53.90 2.9M
2022-10-19 50.95 52.88 50.37 50.95 1.6M
2022-10-18 51.90 51.98 50.30 50.63 1.2M
2022-10-17 48.98 51.95 48.01 51.95 1.9M
2022-10-14 49.29 49.88 47.50 49.38 1.5M
2022-10-13 47.18 50.10 46.52 48.57 1.9M
2022-10-12 44.00 47.95 42.75 47.55 2.2M
2022-10-11 43.70 44.41 42.71 42.99 0.9M
2022-10-10 50.00 50.00 43.19 43.86 1.8M
2022-09-30 50.10 54.19 49.26 50.29 1.5M
2022-09-29 50.73 50.87 48.85 49.01 0.7M
2022-09-28 51.69 51.69 49.45 49.46 0.9M
2022-09-27 50.30 51.71 49.93 51.44 1.2M
2022-09-26 49.46 51.18 49.43 49.91 1.2M
2022-09-23 51.95 52.47 49.32 49.45 1.3M
2022-09-22 51.35 53.03 50.85 52.03 1.3M
2022-09-21 51.35 51.90 50.05 51.35 1.0M
2022-09-20 52.10 52.90 51.45 51.90 0.9M
2022-09-19 54.34 55.00 51.40 51.82 1.6M
2022-09-16 53.82 55.43 53.38 54.11 1.6M
2022-09-15 55.14 55.74 53.51 53.78 1.5M
2022-09-14 54.79 56.59 54.54 55.48 1.2M
2022-09-13 55.74 57.77 55.41 55.92 1.3M
2022-09-09 55.47 55.88 54.19 55.74 1.0M
2022-09-08 56.76 57.03 55.20 55.29 1.6M
2022-09-07 54.85 58.41 54.73 56.97 2.9M
2022-09-06 54.65 55.73 54.14 55.02 1.7M
2022-09-05 57.35 57.35 54.29 54.65 1.6M
2022-09-02 56.01 57.32 55.33 56.43 1.5M
2022-09-01 57.08 58.41 55.55 55.66 1.6M
2022-08-31 60.01 60.73 56.83 56.96 2.4M
2022-08-30 61.62 63.21 60.21 60.33 2.3M
2022-08-29 61.01 64.99 60.84 61.80 3.4M
2022-08-26 70.20 70.41 65.89 66.22 2.4M
2022-08-25 71.50 72.14 68.24 69.77 1.9M
2022-08-24 78.62 78.64 71.54 71.54 3.8M
2022-08-23 78.58 79.87 77.74 77.89 1.8M
2022-08-22 80.22 81.67 77.86 78.58 2.1M
2022-08-19 83.99 86.49 79.60 80.28 3.6M
2022-08-18 78.31 84.87 77.14 83.72 4.3M
2022-08-17 79.89 80.40 77.76 77.91 2.1M
2022-08-16 79.27 81.37 77.70 79.77 2.5M
2022-08-15 81.21 83.10 78.51 78.56 3.4M
2022-08-12 80.73 85.04 80.42 82.28 3.1M
2022-08-11 81.72 85.05 81.72 82.01 3.5M
2022-08-10 84.46 86.39 81.23 81.69 5.0M
2022-08-09 79.73 87.01 77.55 86.48 5.8M
2022-08-08 79.72 82.75 76.29 82.49 8.1M
2022-08-05 64.32 77.11 63.91 77.11 7.1M
2022-08-04 62.77 65.86 62.30 64.26 2.2M
2022-08-03 60.14 64.11 60.14 62.10 2.0M
2022-08-02 61.62 62.44 59.23 60.00 1.4M
2022-08-01 61.04 62.93 59.80 62.50 1.0M
2022-07-29 63.99 63.99 61.46 61.71 1.2M
2022-07-28 61.82 64.43 61.82 63.69 1.5M
2022-07-27 60.74 61.82 60.34 61.43 0.7M
2022-07-26 60.91 61.48 59.51 60.72 0.9M
2022-07-25 62.03 63.10 60.62 60.89 0.9M
2022-07-22 63.86 64.78 61.43 61.95 1.3M
2022-07-21 62.15 65.53 61.70 63.85 2.0M
2022-07-20 62.78 64.26 62.06 62.43 1.6M
2022-07-19 61.67 62.97 61.36 62.03 0.9M
2022-07-18 61.05 62.36 60.05 61.82 0.9M
2022-07-15 61.64 63.17 60.74 61.05 1.2M
2022-07-14 60.86 63.92 60.80 62.39 1.0M
2022-07-13 63.16 63.53 60.95 61.27 0.9M
2022-07-12 66.66 66.87 62.86 62.94 1.5M
2022-07-11 67.82 68.22 65.54 66.37 1.3M
2022-07-08 67.29 71.08 67.12 68.18 2.0M
2022-07-07 69.56 69.57 66.71 66.85 1.6M
2022-07-06 68.42 71.62 67.70 69.32 1.9M
2022-07-05 68.00 70.19 66.89 68.18 1.7M
2022-07-04 70.27 70.27 67.45 68.36 2.2M
2022-07-01 73.85 74.21 71.01 71.48 1.4M
2022-06-30 72.20 74.65 71.41 73.28 1.6M
2022-06-29 74.60 76.89 71.91 72.00 2.2M
2022-06-28 73.65 76.95 71.28 75.00 2.2M
2022-06-27 75.12 75.97 72.68 73.64 1.7M
2022-06-24 72.89 76.61 71.90 75.13 2.4M
2022-06-23 67.19 72.28 67.16 72.25 2.0M
2022-06-22 70.17 71.25 67.03 67.03 1.5M
2022-06-21 71.89 72.62 69.39 70.26 1.6M
2022-06-20 70.63 72.84 69.78 72.41 1.7M
2022-06-17 69.00 71.12 68.58 70.33 1.4M
2022-06-16 69.59 71.49 69.35 70.41 1.7M
2022-06-15 68.92 71.53 68.32 69.59 1.6M
2022-06-14 70.95 71.24 67.30 69.14 1.6M
2022-06-13 68.99 72.60 68.70 71.83 1.6M
2022-06-10 68.92 70.82 68.18 70.43 1.4M
2022-06-09 72.10 72.30 68.58 69.05 1.7M
2022-06-08 71.12 75.00 70.32 72.05 2.3M
2022-06-07 73.84 75.95 70.95 71.50 2.2M
2022-06-06 71.18 74.12 70.05 73.11 2.9M
2022-06-02 65.27 70.26 64.25 69.81 2.6M
2022-06-01 63.47 65.60 62.91 65.04 1.6M
2022-05-31 62.03 63.85 59.51 63.47 1.9M
2022-05-30 60.98 62.24 60.19 61.32 0.8M
2022-05-27 62.18 63.17 60.14 60.76 0.9M
2022-05-26 61.81 62.47 60.04 61.53 0.9M
2022-05-25 60.96 62.43 60.76 61.81 1.0M
2022-05-24 65.24 65.24 60.88 60.96 1.7M
2022-05-23 64.64 65.39 63.65 64.66 1.1M
2022-05-20 66.89 67.10 64.73 66.22 1.6M
2022-05-19 63.98 66.87 63.04 66.35 1.5M
2022-05-18 63.38 66.87 63.19 65.33 1.5M
2022-05-17 62.36 64.05 61.82 63.71 1.2M
2022-05-16 62.37 63.44 61.56 61.93 1.0M
2022-05-13 63.27 63.37 61.56 61.76 1.0M
2022-05-12 62.29 63.37 60.82 62.52 1.6M
2022-05-11 58.77 63.50 58.48 61.48 2.3M
2022-05-10 55.93 60.05 55.68 58.67 1.5M
2022-05-09 57.15 58.45 55.66 57.00 0.8M
2022-05-06 54.80 58.25 54.80 56.95 1.2M
2022-05-05 57.64 58.99 56.49 57.43 1.3M
2022-04-29 56.76 57.97 55.45 57.51 1.6M
2022-04-28 56.75 56.75 54.74 55.33 1.2M
2022-04-27 52.03 57.00 51.80 56.68 1.7M
2022-04-26 56.37 56.39 52.45 52.96 1.5M
2022-04-25 60.81 60.81 55.02 55.02 2.0M
2022-04-22 63.65 64.51 61.56 61.74 1.3M
2022-04-21 67.53 68.51 63.43 64.92 1.5M
2022-04-20 69.65 70.24 67.23 67.57 1.2M
2022-04-19 71.73 72.78 68.92 69.65 1.3M
2022-04-18 68.25 72.95 67.58 71.89 1.8M
2022-04-15 79.80 79.85 69.09 70.26 3.4M
2022-04-14 81.62 83.64 79.11 83.16 1.7M
2022-04-13 83.51 83.51 80.41 80.68 0.8M
2022-04-12 81.08 83.70 79.13 83.64 1.4M
2022-04-11 89.12 90.11 81.54 81.63 2.0M
2022-04-08 89.21 91.55 87.18 90.11 1.3M
2022-04-07 89.95 91.89 89.21 89.21 0.9M
2022-04-06 93.24 93.31 89.78 90.54 1.2M
2022-04-01 94.50 96.62 92.23 92.68 1.9M
2022-03-31 102.10 103.38 95.23 95.28 2.5M
2022-03-30 103.51 104.64 101.36 102.49 1.6M
2022-03-29 102.03 106.10 101.45 102.88 1.9M
2022-03-28 98.00 103.84 97.84 102.47 1.8M
2022-03-25 100.68 105.05 100.35 100.44 2.5M
2022-03-24 98.93 100.54 97.14 99.56 1.8M
2022-03-23 97.70 103.10 95.28 100.26 2.6M
2022-03-22 97.75 99.19 96.76 97.00 1.3M
2022-03-21 99.60 99.87 96.30 98.83 2.0M
2022-03-18 98.04 98.97 96.49 98.55 1.8M
2022-03-17 92.70 101.28 92.67 97.83 3.7M
2022-03-16 89.38 93.24 86.49 92.16 2.0M
2022-03-15 92.14 92.76 86.49 86.82 2.2M
2022-03-14 97.30 97.30 92.84 92.84 2.2M
2022-03-11 99.97 100.00 96.12 98.99 2.6M
2022-03-10 106.34 106.78 100.34 101.86 4.0M
2022-03-09 103.24 107.43 99.77 103.65 4.5M
2022-03-08 96.46 108.65 96.46 104.69 5.0M
2022-03-07 95.95 98.45 94.80 96.42 2.3M
2022-03-04 91.11 99.99 90.47 96.42 3.3M
2022-03-03 95.04 95.61 91.23 91.62 1.1M
2022-03-02 93.89 94.46 92.14 94.39 0.8M
2022-03-01 95.20 95.61 93.38 94.67 1.0M
2022-02-28 94.34 95.86 92.70 94.21 1.1M
2022-02-25 92.66 96.96 92.66 94.87 1.9M
2022-02-24 96.21 97.20 90.14 91.35 2.1M
2022-02-23 90.14 96.95 89.89 96.14 2.3M
2022-02-22 90.41 91.41 87.16 90.22 1.1M
2022-02-21 90.79 92.95 90.07 90.68 0.9M
2022-02-18 91.28 91.62 89.62 90.56 0.8M
2022-02-17 91.33 94.46 89.87 92.20 1.2M
2022-02-16 91.22 92.04 90.05 91.32 0.9M
2022-02-15 87.35 92.23 86.21 90.68 1.4M
2022-02-14 85.81 87.77 85.60 86.76 0.7M
2022-02-11 89.87 90.17 87.35 87.41 0.9M
2022-02-10 91.64 93.76 89.97 90.44 1.0M
2022-02-09 89.18 91.43 88.53 91.42 0.9M
2022-02-08 90.34 91.13 87.16 88.99 0.9M
2022-02-07 88.85 91.42 88.16 90.70 1.1M
2022-01-28 90.25 90.67 87.07 87.53 1.2M
2022-01-27 92.02 92.56 88.83 89.37 1.1M
2022-01-26 91.89 92.56 89.66 92.03 1.3M
2022-01-25 89.63 93.79 89.63 91.22 2.2M
2022-01-24 93.69 97.97 90.27 91.03 4.4M
2022-01-21 110.47 111.86 109.47 111.76 0.9M
2022-01-20 115.20 116.20 110.82 111.05 1.2M
2022-01-19 115.76 117.79 114.23 115.22 1.0M
2022-01-18 117.84 122.30 116.72 117.14 2.0M
2022-01-17 116.89 118.58 115.68 117.78 1.2M
2022-01-14 114.45 120.41 112.16 117.34 1.9M
2022-01-13 117.50 117.50 113.57 113.62 1.1M
2022-01-12 115.81 118.18 114.28 117.35 1.3M
2022-01-11 118.58 118.58 114.90 115.35 1.0M
2022-01-10 115.93 119.46 113.51 118.62 1.5M
2022-01-07 115.82 117.54 114.16 115.57 0.9M
2022-01-06 115.39 117.56 112.34 115.99 1.3M
2022-01-05 115.99 116.87 113.18 115.77 1.6M
2022-01-04 123.84 124.99 115.74 116.60 3.2M