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
2023-12-29 39.13 40.50 38.53 40.35 0.9M
2023-12-28 37.70 39.30 37.30 39.16 0.7M
2023-12-27 37.28 37.96 37.18 37.64 0.6M
2023-12-26 38.36 38.57 36.96 37.31 0.6M
2023-12-25 37.89 38.89 37.89 38.31 0.7M
2023-12-22 38.80 39.49 38.20 38.45 0.8M
2023-12-21 38.96 39.53 38.10 39.33 0.7M
2023-12-20 39.43 39.96 39.04 39.04 0.6M
2023-12-19 38.82 40.08 38.82 39.68 0.9M
2023-12-18 39.60 40.33 39.08 39.25 1.0M
2023-12-15 40.73 40.73 39.55 39.72 0.7M
2023-12-14 40.51 41.22 40.09 40.20 0.9M
2023-12-13 40.85 40.85 40.01 40.15 0.7M
2023-12-12 41.19 41.60 40.50 40.68 1.0M
2023-12-11 40.41 41.38 39.90 41.28 1.4M
2023-12-08 40.13 41.62 40.13 40.39 1.2M
2023-12-07 40.55 41.20 40.00 40.24 0.8M
2023-12-06 40.00 41.28 39.90 40.89 0.9M
2023-12-05 42.26 42.27 40.32 40.42 1.1M
2023-12-04 42.80 43.00 42.12 42.39 0.9M
2023-12-01 42.54 42.73 41.67 42.39 0.8M
2023-11-30 43.79 43.99 41.91 42.45 1.1M
2023-11-29 43.70 44.92 43.45 43.64 1.6M
2023-11-28 42.65 44.80 42.50 44.00 1.6M
2023-11-27 41.45 43.07 41.20 42.99 1.7M
2023-11-24 43.24 43.60 41.12 41.62 1.5M
2023-11-23 42.47 43.84 42.40 43.68 1.4M
2023-11-22 43.30 43.62 42.51 42.53 1.0M
2023-11-21 44.63 44.70 43.31 43.44 0.9M
2023-11-20 44.16 44.89 43.70 44.48 1.0M
2023-11-17 43.41 44.49 43.25 44.13 0.9M
2023-11-16 43.95 44.57 43.47 43.50 0.8M
2023-11-15 44.05 44.83 43.75 44.03 1.1M
2023-11-14 42.93 44.58 42.77 44.16 1.4M
2023-11-13 42.50 43.47 42.50 43.09 0.9M
2023-11-10 42.92 43.58 42.28 42.77 0.9M
2023-11-09 43.30 43.65 42.49 42.65 0.9M
2023-11-08 43.62 43.88 43.10 43.34 1.0M
2023-11-07 43.34 43.65 42.76 43.56 1.1M
2023-11-06 43.04 44.19 43.00 43.28 1.5M
2023-11-03 41.25 43.20 41.25 42.96 1.4M
2023-11-02 42.51 42.89 41.22 41.36 1.3M
2023-11-01 42.59 43.90 42.31 42.50 1.8M
2023-10-31 41.71 43.29 41.71 42.60 2.4M
2023-10-30 38.98 41.69 38.50 41.29 1.8M
2023-10-27 38.06 39.07 37.59 38.82 0.7M
2023-10-26 38.67 38.98 37.46 38.22 0.9M
2023-10-25 38.31 39.39 38.02 38.94 1.0M
2023-10-24 36.76 38.58 36.18 38.49 1.2M
2023-10-23 38.12 38.80 36.51 36.88 1.0M
2023-10-20 39.81 41.29 38.12 38.36 1.2M
2023-10-19 38.91 41.30 38.38 40.12 1.4M
2023-10-18 40.41 40.80 39.02 39.07 0.6M
2023-10-17 39.88 40.49 39.23 40.28 0.8M
2023-10-16 41.75 41.75 39.70 39.90 1.0M
2023-10-13 40.89 41.68 40.89 41.56 0.8M
2023-10-12 41.28 41.74 40.60 41.29 0.8M
2023-10-11 40.23 41.89 40.23 41.28 1.1M
2023-10-10 39.68 41.15 39.24 40.26 1.0M
2023-10-09 40.17 40.87 39.61 39.65 0.8M
2023-09-28 39.77 40.46 39.51 40.18 0.7M
2023-09-27 39.47 40.38 38.91 39.41 0.7M
2023-09-26 39.79 39.88 39.01 39.26 0.7M
2023-09-25 41.37 41.37 39.39 39.79 0.8M
2023-09-22 39.30 40.78 39.19 40.76 0.8M
2023-09-21 39.98 40.23 39.16 39.73 0.6M
2023-09-20 41.03 41.19 39.52 39.62 0.8M
2023-09-19 41.13 41.19 39.70 40.57 0.8M
2023-09-18 41.68 41.80 40.69 41.03 0.9M
2023-09-15 41.41 43.05 40.42 41.94 1.2M
2023-09-14 41.98 42.06 40.74 41.16 1.0M
2023-09-13 42.43 42.78 41.31 41.93 1.2M
2023-09-12 42.80 43.24 42.30 42.96 0.9M
2023-09-11 42.80 43.19 42.13 42.88 0.9M
2023-09-08 41.92 43.19 41.70 42.80 1.2M
2023-09-07 42.97 42.97 41.93 41.93 1.1M
2023-09-06 41.35 43.25 41.34 43.07 1.3M
2023-09-05 41.44 42.34 41.29 41.76 1.3M
2023-09-04 41.50 41.50 40.19 41.35 1.2M
2023-09-01 40.96 41.31 40.16 40.80 1.0M
2023-08-31 40.20 41.30 39.81 40.93 1.6M
2023-08-30 39.50 41.14 39.45 40.39 1.8M
2023-08-29 36.56 39.54 36.56 39.21 1.6M
2023-08-28 39.58 39.68 36.60 36.83 1.0M
2023-08-25 37.55 37.66 36.60 36.94 1.0M
2023-08-24 37.80 38.49 37.20 37.83 0.7M
2023-08-23 38.50 38.78 37.50 37.58 0.7M
2023-08-22 38.38 38.74 37.42 38.58 1.2M
2023-08-21 38.87 39.00 37.85 38.00 1.0M
2023-08-18 38.08 39.69 38.08 38.61 1.4M
2023-08-17 38.10 38.80 37.87 38.44 1.2M
2023-08-16 38.20 39.35 38.00 38.08 1.7M
2023-08-15 43.56 43.98 37.50 38.82 4.2M
2023-08-14 45.16 45.61 43.60 44.12 0.8M
2023-08-11 47.85 47.97 45.10 45.16 0.7M
2023-08-10 46.90 47.50 46.80 47.24 0.4M
2023-08-09 46.95 47.75 46.95 47.13 0.4M
2023-08-08 47.78 48.27 47.10 47.21 0.5M
2023-08-07 48.50 48.83 47.89 48.04 0.5M
2023-08-04 48.99 49.36 48.28 48.50 0.6M
2023-08-03 48.25 48.70 47.78 48.28 0.4M
2023-08-02 48.20 48.86 47.83 48.21 0.4M
2023-08-01 48.20 48.49 47.59 48.19 0.5M
2023-07-31 47.50 48.96 47.33 48.20 0.8M
2023-07-28 47.50 47.80 46.14 47.19 0.8M
2023-07-27 49.35 49.90 47.59 47.59 0.7M
2023-07-26 50.20 50.20 49.05 49.33 0.5M
2023-07-25 48.95 50.19 48.39 49.90 0.7M
2023-07-24 49.18 49.51 48.30 48.30 0.6M
2023-07-21 49.17 50.10 48.80 49.15 0.5M
2023-07-20 50.48 50.78 49.00 49.17 0.7M
2023-07-19 51.98 51.99 50.41 50.48 0.6M
2023-07-18 50.99 52.20 50.98 51.35 1.0M
2023-07-17 51.73 51.73 50.30 50.81 0.7M
2023-07-14 52.00 52.75 51.56 51.76 0.9M
2023-07-13 50.79 51.98 50.79 51.77 0.9M
2023-07-12 51.60 52.50 50.62 50.79 0.8M
2023-07-11 50.97 52.26 50.97 51.97 0.9M
2023-07-10 51.01 51.88 50.60 50.98 0.5M
2023-07-07 51.92 52.17 50.61 51.01 1.0M
2023-07-06 51.00 52.80 50.91 52.24 1.7M
2023-07-05 51.58 52.37 51.02 51.08 1.0M
2023-07-04 50.40 52.29 50.25 51.74 1.5M
2023-07-03 50.21 51.32 50.21 50.42 0.9M
2023-06-30 49.69 50.64 49.33 50.32 0.9M
2023-06-29 49.03 50.46 49.02 49.69 0.8M
2023-06-28 50.15 50.15 48.20 49.21 1.1M
2023-06-27 50.10 50.35 49.45 50.15 0.8M
2023-06-26 50.65 50.79 49.23 49.43 1.1M
2023-06-21 53.21 53.48 50.69 50.73 1.8M
2023-06-20 54.00 54.38 52.21 53.55 2.1M
2023-06-19 54.20 55.09 53.80 54.24 1.4M
2023-06-16 54.68 55.49 54.60 54.64 1.4M
2023-06-15 55.80 56.28 54.66 54.68 1.9M
2023-06-14 55.70 56.06 54.50 55.99 2.3M
2023-06-13 54.63 56.03 53.59 56.02 3.3M
2023-06-12 55.26 55.98 54.62 54.76 2.6M
2023-06-09 56.80 57.20 54.24 56.00 4.0M
2023-06-08 58.82 59.43 56.68 56.78 4.2M
2023-06-07 55.58 62.77 55.00 59.99 6.4M
2023-06-06 54.12 55.51 52.77 53.45 2.1M
2023-06-05 53.90 54.72 53.35 54.08 1.4M
2023-06-02 53.69 54.18 52.50 53.58 1.4M
2023-06-01 53.10 54.11 52.26 53.42 1.1M
2023-05-31 51.68 53.39 51.68 53.12 1.4M
2023-05-30 51.62 52.20 50.20 52.00 1.3M
2023-05-29 52.01 52.78 51.30 51.90 1.2M
2023-05-26 53.79 53.79 51.75 52.01 1.2M
2023-05-25 52.56 53.98 52.20 53.35 1.0M
2023-05-24 52.46 53.84 52.05 52.71 1.1M
2023-05-23 54.30 54.31 52.56 52.56 1.0M
2023-05-22 52.90 55.20 52.00 54.24 2.2M
2023-05-19 52.20 54.70 51.75 54.00 2.0M
2023-05-18 53.30 53.47 51.62 52.12 1.3M
2023-05-17 52.26 53.48 52.26 52.92 0.9M
2023-05-16 54.18 54.79 53.10 53.71 1.4M
2023-05-15 51.98 54.88 51.20 54.43 1.8M
2023-05-12 50.70 52.28 50.65 52.00 2.0M
2023-05-11 51.47 51.84 50.50 50.55 1.4M
2023-05-10 50.97 50.97 49.71 50.85 1.1M
2023-05-09 50.95 51.97 50.10 50.30 1.7M
2023-05-08 49.94 51.12 49.60 50.95 1.5M
2023-05-05 50.52 51.28 49.12 49.95 2.0M
2023-05-04 53.48 53.78 50.69 50.83 2.5M
2023-04-28 52.30 53.82 51.81 53.48 2.1M
2023-04-27 53.08 54.48 51.50 51.78 2.5M
2023-04-26 54.98 56.58 52.99 53.40 2.9M
2023-04-25 59.48 59.72 54.50 55.32 3.6M
2023-04-24 60.50 62.29 58.80 59.00 2.6M
2023-04-21 67.50 67.70 60.50 60.50 4.7M
2023-04-20 65.00 68.35 65.00 68.16 3.8M
2023-04-19 65.58 66.50 64.63 65.63 2.3M
2023-04-18 66.00 66.41 64.40 65.44 2.4M
2023-04-17 67.80 70.20 66.02 66.62 3.1M
2023-04-14 66.52 68.44 64.33 67.72 3.9M
2023-04-13 70.18 70.60 65.20 65.73 4.4M
2023-04-12 67.78 69.97 67.09 69.80 4.0M
2023-04-11 67.87 69.73 67.04 68.17 3.9M
2023-04-10 73.50 73.56 67.00 68.00 6.0M
2023-04-07 72.66 75.00 70.50 73.41 5.6M
2023-04-06 68.53 76.80 68.04 73.00 8.2M
2023-04-04 63.66 74.95 62.70 69.40 9.0M
2023-04-03 61.35 63.35 59.80 62.71 4.8M
2023-03-31 59.70 62.39 58.50 60.35 4.7M
2023-03-30 57.81 60.18 57.30 59.80 4.5M
2023-03-29 55.60 58.55 55.21 57.37 2.7M
2023-03-28 57.75 57.75 55.50 55.50 1.9M
2023-03-27 58.70 59.16 56.80 57.76 2.3M
2023-03-24 59.42 60.47 57.98 58.65 2.7M
2023-03-23 57.99 59.65 57.65 59.40 3.2M
2023-03-22 57.38 58.26 56.80 58.11 2.1M
2023-03-21 57.20 57.51 56.10 57.30 1.7M
2023-03-20 56.30 57.57 55.51 57.35 2.5M
2023-03-17 56.30 57.58 55.80 56.21 2.6M
2023-03-16 57.00 57.89 55.45 55.62 2.0M
2023-03-15 58.39 59.09 57.25 57.25 2.6M
2023-03-14 56.05 58.45 55.31 58.39 3.3M
2023-03-13 56.43 56.98 55.38 56.09 1.5M
2023-03-10 56.01 57.91 55.85 56.66 2.5M
2023-03-09 54.19 57.45 54.19 56.80 2.9M
2023-03-08 53.40 54.92 53.38 54.49 1.1M
2023-03-07 54.90 56.37 53.86 53.92 2.0M
2023-03-06 55.40 55.70 53.61 54.80 1.7M
2023-03-03 54.09 55.55 53.71 54.56 2.2M
2023-03-02 53.98 54.90 52.83 53.05 1.4M
2023-03-01 53.23 54.18 52.80 53.98 1.2M
2023-02-28 53.32 54.20 52.10 53.21 1.3M
2023-02-27 54.66 54.95 53.00 53.35 1.3M
2023-02-24 55.80 56.87 55.00 55.03 1.4M
2023-02-23 56.00 56.60 54.82 55.94 1.5M
2023-02-22 54.76 55.76 54.18 55.09 1.0M
2023-02-21 55.70 56.38 54.18 54.80 1.4M
2023-02-20 55.01 55.59 53.89 55.45 1.6M
2023-02-17 56.84 57.26 55.05 55.15 2.0M
2023-02-16 59.52 60.56 56.33 56.73 3.0M
2023-02-15 59.46 60.23 58.10 59.82 2.1M
2023-02-14 59.13 61.38 58.60 59.55 3.0M
2023-02-13 58.50 60.18 58.11 58.85 2.3M
2023-02-10 60.80 60.99 58.22 59.14 3.6M
2023-02-09 53.66 61.88 53.61 60.77 4.8M
2023-02-08 55.40 56.53 54.22 54.30 1.4M
2023-02-07 55.25 56.00 54.73 55.29 1.4M
2023-02-06 55.45 57.57 55.26 55.66 2.3M
2023-02-03 55.90 57.18 54.44 55.45 1.7M
2023-02-02 55.28 56.62 55.04 55.36 1.8M
2023-02-01 53.50 55.01 52.60 54.97 1.9M
2023-01-31 53.33 54.12 52.40 52.98 1.5M
2023-01-30 54.01 55.00 52.60 53.85 2.4M
2023-01-20 54.60 55.27 53.90 54.45 1.7M
2023-01-19 52.72 55.09 52.31 55.07 2.0M
2023-01-18 54.09 54.09 52.23 52.78 1.2M
2023-01-17 51.50 54.37 51.35 52.90 2.1M
2023-01-16 49.44 52.25 49.24 51.66 1.9M
2023-01-13 49.49 50.42 48.72 49.63 1.2M
2023-01-12 48.75 49.27 47.94 48.97 1.0M
2023-01-11 49.72 50.95 48.60 48.75 1.6M
2023-01-10 48.42 50.59 48.42 49.76 2.0M
2023-01-09 48.67 49.59 48.23 48.52 1.1M
2023-01-06 47.90 49.17 47.37 48.08 1.6M
2023-01-05 46.46 48.20 46.46 47.90 1.1M
2023-01-04 47.83 48.71 46.75 47.02 1.2M
2023-01-03 46.02 47.88 45.61 47.59 1.2M