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
2024-12-31 37.51 38.00 35.93 35.94 1.4M
2024-12-30 38.40 38.68 37.01 37.80 1.1M
2024-12-27 39.53 40.11 38.52 38.72 1.6M
2024-12-26 38.14 39.70 38.00 39.52 1.5M
2024-12-25 39.58 39.77 37.83 38.27 1.4M
2024-12-24 38.64 39.43 37.10 39.43 1.8M
2024-12-23 40.00 40.00 37.93 38.10 1.5M
2024-12-20 38.83 40.85 38.59 39.72 2.2M
2024-12-19 37.52 39.05 37.08 38.83 1.7M
2024-12-18 36.64 38.29 35.50 37.83 1.6M
2024-12-17 37.55 37.99 36.20 36.32 0.9M
2024-12-16 38.25 38.72 37.29 37.55 1.2M
2024-12-13 38.90 38.90 37.90 38.07 1.3M
2024-12-12 39.38 39.78 38.30 39.02 0.9M
2024-12-11 38.08 39.88 38.08 39.31 1.7M
2024-12-10 39.52 39.63 38.00 38.34 1.6M
2024-12-09 38.57 38.58 37.01 37.78 1.1M
2024-12-06 37.53 38.88 36.75 38.57 1.5M
2024-12-05 37.39 38.28 37.03 37.69 1.0M
2024-12-04 39.27 40.19 37.41 37.55 2.1M
2024-12-03 38.52 38.52 37.10 37.87 1.3M
2024-12-02 37.67 38.41 37.47 38.25 1.2M
2024-11-29 36.70 38.60 36.35 37.72 1.3M
2024-11-28 37.60 38.00 36.68 36.85 1.0M
2024-11-27 36.18 37.60 35.40 37.60 1.1M
2024-11-26 36.87 37.96 36.36 36.58 0.9M
2024-11-25 36.99 37.25 35.88 37.24 1.1M
2024-11-22 38.73 39.16 36.60 36.72 1.5M
2024-11-21 38.88 39.47 38.23 38.76 1.2M
2024-11-20 38.31 39.39 37.70 38.90 1.5M
2024-11-19 36.43 38.32 36.31 38.32 1.5M
2024-11-18 38.33 38.95 36.03 36.43 1.7M
2024-11-15 39.50 40.17 38.18 38.20 1.8M
2024-11-14 40.80 41.85 39.80 39.88 1.7M
2024-11-13 40.98 41.68 39.91 41.29 2.0M
2024-11-12 43.05 43.33 40.79 41.21 2.9M
2024-11-11 40.14 42.49 40.14 42.44 3.5M
2024-11-08 40.89 41.80 40.10 40.13 2.9M
2024-11-07 38.70 40.69 38.25 40.02 2.3M
2024-11-06 38.02 39.49 37.73 38.36 2.6M
2024-11-05 36.76 38.48 36.41 38.25 2.2M
2024-11-04 35.13 36.62 35.13 36.52 1.6M
2024-11-01 38.71 38.88 35.75 35.84 2.4M
2024-10-31 37.86 39.15 37.18 38.78 2.1M
2024-10-30 39.06 39.20 37.12 37.83 2.4M
2024-10-29 41.00 41.48 39.12 39.14 2.1M
2024-10-28 40.36 40.97 39.68 40.80 1.6M
2024-10-25 41.11 41.48 39.78 40.49 2.1M
2024-10-24 40.81 41.02 39.50 40.33 2.3M
2024-10-23 41.50 43.08 40.75 41.37 3.3M
2024-10-22 40.17 43.50 39.90 42.00 4.0M
2024-10-21 40.44 43.50 39.35 40.45 4.6M
2024-10-18 36.00 41.40 36.00 39.31 3.9M
2024-10-17 36.46 37.04 36.05 36.10 1.8M
2024-10-16 36.30 36.84 35.50 35.81 1.9M
2024-10-15 38.00 39.30 37.00 37.06 2.9M
2024-10-14 36.80 38.36 34.99 38.10 3.7M
2024-10-11 38.10 39.60 36.51 36.90 3.3M
2024-10-10 41.50 43.80 37.51 39.76 5.3M
2024-10-09 39.12 45.50 38.01 40.69 8.5M
2024-10-08 39.10 39.10 36.89 39.10 4.4M
2024-09-30 28.54 32.58 28.00 32.58 3.7M
2024-09-27 25.39 27.29 25.39 27.15 1.3M
2024-09-26 23.90 25.20 23.90 25.20 1.1M
2024-09-25 25.17 25.17 24.13 24.13 1.2M
2024-09-24 22.95 24.29 22.88 24.26 1.6M
2024-09-23 22.58 23.15 22.31 22.65 1.4M
2024-09-20 23.20 23.54 23.04 23.22 0.5M
2024-09-19 22.78 23.71 22.62 23.41 0.8M
2024-09-18 23.24 23.49 22.34 22.78 0.7M
2024-09-13 24.00 24.37 23.18 23.24 0.6M
2024-09-12 24.53 24.86 24.21 24.22 0.4M
2024-09-11 24.53 24.66 24.14 24.36 0.4M
2024-09-10 24.40 24.75 23.86 24.48 0.6M
2024-09-09 24.45 24.75 24.29 24.41 0.4M
2024-09-06 25.94 25.94 24.57 24.59 0.7M
2024-09-05 25.53 25.94 25.47 25.65 0.5M
2024-09-04 25.68 25.96 25.16 25.53 0.7M
2024-09-03 26.78 26.78 25.83 25.97 0.4M
2024-09-02 26.95 27.33 25.90 26.00 0.6M
2024-08-30 26.29 27.35 26.29 26.85 0.7M
2024-08-29 25.83 26.54 25.80 26.36 0.7M
2024-08-28 25.73 26.35 25.58 25.82 0.5M
2024-08-27 26.84 26.84 25.52 25.73 0.6M
2024-08-26 26.66 27.46 26.66 26.92 0.4M
2024-08-23 26.83 26.91 26.21 26.78 0.4M
2024-08-22 27.12 27.40 26.70 26.80 0.3M
2024-08-21 27.41 27.65 27.03 27.30 0.3M
2024-08-20 28.04 28.05 27.30 27.32 0.4M
2024-08-19 28.07 28.39 27.60 27.79 0.5M
2024-08-16 27.60 28.95 27.60 28.06 0.8M
2024-08-15 27.30 27.92 27.04 27.44 0.4M
2024-08-14 27.86 27.86 27.25 27.32 0.3M
2024-08-13 27.44 27.72 27.06 27.61 0.4M
2024-08-12 28.20 28.20 27.16 27.21 0.4M
2024-08-09 28.57 28.88 27.88 27.91 0.5M
2024-08-08 28.63 28.87 27.79 28.24 0.7M
2024-08-07 28.25 28.95 28.01 28.53 0.7M
2024-08-06 27.99 28.50 27.73 28.21 0.5M
2024-08-05 29.18 29.18 27.75 27.75 1.0M
2024-08-02 30.45 30.55 29.30 29.33 1.2M
2024-08-01 30.00 30.99 29.51 30.86 1.6M
2024-07-31 28.75 29.96 28.15 29.91 1.1M
2024-07-30 28.37 29.20 27.65 28.75 0.9M
2024-07-29 29.28 29.44 28.36 28.37 0.7M
2024-07-26 28.96 29.68 28.57 29.28 1.0M
2024-07-25 29.00 29.62 28.51 28.98 0.9M
2024-07-24 30.19 30.88 29.20 29.25 1.2M
2024-07-23 31.65 32.00 30.46 30.47 1.2M
2024-07-22 31.60 32.58 31.50 31.92 1.6M
2024-07-19 29.84 32.17 29.73 31.77 2.1M
2024-07-18 30.50 30.91 29.00 30.00 1.8M
2024-07-17 31.79 32.20 30.81 30.83 1.1M
2024-07-16 30.66 32.09 30.18 31.86 1.6M
2024-07-15 30.95 31.89 30.52 30.61 1.0M
2024-07-12 31.31 31.32 30.55 30.95 1.1M
2024-07-11 31.33 31.89 30.99 31.59 1.3M
2024-07-10 30.60 31.46 30.50 30.82 1.4M
2024-07-09 29.71 31.90 29.63 31.26 2.3M
2024-07-08 28.77 32.49 28.54 29.71 2.2M
2024-07-05 28.80 29.30 28.00 28.62 0.7M
2024-07-04 29.97 30.60 28.81 29.06 0.8M
2024-07-03 29.69 30.58 29.38 30.00 0.8M
2024-07-02 30.28 30.49 29.66 29.69 0.7M
2024-07-01 31.75 31.99 29.68 30.28 1.3M
2024-06-28 30.75 32.21 30.66 31.75 1.1M
2024-06-27 31.27 32.50 31.00 31.00 1.1M
2024-06-26 31.06 31.85 30.41 31.78 1.2M
2024-06-25 32.04 32.20 30.50 31.05 1.2M
2024-06-24 33.13 33.94 31.83 31.87 1.8M
2024-06-21 34.17 34.59 33.21 33.69 2.3M
2024-06-20 34.85 36.89 34.08 34.41 4.5M
2024-06-19 33.22 35.90 31.92 34.50 3.5M
2024-06-18 31.40 33.75 30.96 33.50 3.3M
2024-06-17 29.93 31.60 29.82 31.40 2.3M
2024-06-14 30.10 30.39 29.51 30.12 1.2M
2024-06-13 28.94 31.25 28.94 30.25 2.3M
2024-06-12 28.86 29.64 28.86 29.16 0.9M
2024-06-11 27.09 29.38 26.60 29.13 1.6M
2024-06-07 27.35 28.29 26.83 27.21 0.9M
2024-06-06 28.47 29.69 27.01 27.20 1.6M
2024-06-05 29.00 29.78 28.68 28.68 1.1M
2024-06-04 30.40 30.46 28.60 29.04 1.7M
2024-06-03 30.12 31.26 30.12 30.59 1.5M
2024-05-31 30.45 30.84 30.00 30.10 1.5M
2024-05-30 28.33 31.16 27.95 30.55 2.1M
2024-05-29 29.00 29.82 28.80 28.96 0.9M
2024-05-28 28.71 30.69 28.31 29.14 1.7M
2024-05-27 28.42 28.55 27.06 28.50 0.8M
2024-05-24 28.50 29.03 28.20 28.28 0.7M
2024-05-23 29.44 29.44 28.68 28.78 0.6M
2024-05-22 29.20 29.50 28.33 29.39 1.0M
2024-05-21 29.28 29.67 28.70 29.31 1.0M
2024-05-20 29.26 30.44 29.01 29.27 1.1M
2024-05-17 28.08 29.09 27.82 29.02 0.7M
2024-05-16 27.86 28.65 27.86 28.11 0.6M
2024-05-15 28.01 28.38 27.60 27.67 0.4M
2024-05-14 28.33 28.69 27.84 27.87 0.6M
2024-05-13 28.13 28.76 27.65 28.33 0.6M
2024-05-10 29.77 30.08 28.71 28.85 0.7M
2024-05-09 29.01 29.86 28.99 29.62 0.7M
2024-05-08 29.75 29.75 29.04 29.04 0.6M
2024-05-07 28.80 29.79 28.79 29.60 0.7M
2024-05-06 29.28 30.01 28.95 29.15 0.9M
2024-04-30 29.50 29.92 29.04 29.05 0.7M
2024-04-29 28.95 30.21 28.95 29.67 1.1M
2024-04-26 27.48 29.47 27.12 29.39 0.8M
2024-04-25 27.28 28.08 27.01 27.48 0.6M
2024-04-24 26.30 27.19 26.02 27.17 0.6M
2024-04-23 25.78 26.50 25.00 26.04 0.5M
2024-04-22 25.41 26.18 24.40 25.78 0.5M
2024-04-19 26.71 26.71 25.60 25.60 0.7M
2024-04-18 27.50 27.50 26.00 26.75 0.7M
2024-04-17 25.00 27.09 24.98 27.03 1.0M
2024-04-16 26.81 26.81 24.10 24.20 1.4M
2024-04-15 28.18 28.74 26.58 26.92 1.0M
2024-04-12 28.63 28.83 28.11 28.18 0.5M
2024-04-11 28.42 28.97 28.13 28.22 1.0M
2024-04-10 30.52 30.52 28.51 28.72 0.6M
2024-04-09 29.00 30.16 28.95 30.08 0.7M
2024-04-08 30.69 31.36 29.31 29.41 0.9M
2024-04-03 30.12 30.46 29.21 30.00 0.8M
2024-04-02 31.01 31.32 29.63 30.04 0.8M
2024-04-01 30.13 30.84 29.82 30.56 0.7M
2024-03-29 29.20 30.16 28.35 30.13 0.9M
2024-03-28 28.09 29.40 27.79 28.84 0.8M
2024-03-27 29.76 29.90 28.16 28.16 1.1M
2024-03-26 29.84 30.38 29.20 29.60 1.0M
2024-03-25 31.02 31.29 29.71 29.73 1.1M
2024-03-22 31.79 32.27 31.01 31.15 0.8M
2024-03-21 31.93 32.54 31.12 31.83 0.9M
2024-03-20 31.87 32.06 31.20 31.85 0.9M
2024-03-19 31.56 32.25 31.27 31.79 1.0M
2024-03-18 30.61 31.49 30.61 31.49 0.8M
2024-03-15 30.10 30.79 30.01 30.73 0.8M
2024-03-14 31.07 31.40 29.82 30.52 1.2M
2024-03-13 31.25 31.95 30.96 31.39 1.3M
2024-03-12 30.25 31.24 30.25 30.69 0.8M
2024-03-11 29.74 30.20 29.35 30.20 0.7M
2024-03-08 28.93 29.89 28.90 29.74 0.9M
2024-03-07 29.99 30.28 28.88 28.91 0.8M
2024-03-06 29.00 29.99 28.90 29.62 0.9M
2024-03-05 30.10 30.54 29.30 29.66 1.0M
2024-03-04 30.28 31.10 29.39 30.39 1.3M
2024-03-01 29.50 30.62 29.50 30.30 1.6M
2024-02-29 27.45 29.52 27.30 29.50 1.6M
2024-02-28 30.84 31.75 27.80 27.83 2.3M
2024-02-27 29.36 30.90 28.87 30.87 1.3M
2024-02-26 28.80 30.50 28.50 29.74 1.4M
2024-02-23 28.24 29.17 27.65 28.88 1.6M
2024-02-22 26.58 27.91 26.55 27.76 1.5M
2024-02-21 26.80 28.43 26.31 27.17 2.0M
2024-02-20 26.14 26.88 25.23 26.66 1.6M
2024-02-19 25.84 27.56 25.70 26.27 2.5M
2024-02-08 20.88 25.60 20.88 25.60 2.8M
2024-02-07 22.50 23.34 21.00 21.43 2.5M
2024-02-06 21.53 23.35 20.18 22.49 2.3M
2024-02-05 24.70 25.00 21.05 22.03 2.1M
2024-02-02 27.88 27.88 24.32 25.17 1.4M
2024-02-01 28.69 28.69 26.70 27.17 1.3M
2024-01-31 29.20 29.76 27.52 27.60 1.1M
2024-01-30 30.11 30.60 29.40 29.44 0.8M
2024-01-29 31.69 32.41 30.61 30.61 0.7M
2024-01-26 32.60 32.89 31.64 31.86 0.7M
2024-01-25 31.19 32.75 31.01 32.60 0.9M
2024-01-24 31.20 31.61 29.78 31.13 1.1M
2024-01-23 31.20 31.69 30.80 31.32 1.0M
2024-01-22 33.87 34.13 31.16 31.33 1.0M
2024-01-19 34.24 35.07 33.87 33.87 0.7M
2024-01-18 34.40 34.79 33.11 34.26 1.0M
2024-01-17 35.70 35.86 34.38 34.38 0.8M
2024-01-16 36.03 36.23 34.99 35.71 0.8M
2024-01-15 35.98 36.41 35.35 36.05 0.6M
2024-01-12 36.21 36.80 35.95 35.95 0.5M
2024-01-11 35.42 36.72 35.42 36.50 0.6M
2024-01-10 36.23 36.46 35.31 35.71 0.7M
2024-01-09 36.15 37.05 36.03 36.20 0.8M
2024-01-08 37.19 37.19 35.88 36.05 1.0M
2024-01-05 38.55 38.82 37.01 37.26 0.7M
2024-01-04 38.99 38.99 37.90 38.23 0.6M
2024-01-03 39.50 39.97 38.56 38.93 0.7M
2024-01-02 40.53 40.90 39.31 39.71 0.9M