东微半导

688261
🏛️ 中国 →
73.99
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
09:30 78.86 79.17 77.77 78.19 351.3K
09:35 78.19 78.70 77.86 77.91 132.9K
09:40 77.88 78.07 76.13 76.13 588.9K
09:45 76.00 76.14 75.06 75.36 714.7K
09:50 75.27 75.36 74.18 74.87 595.3K
09:55 74.62 75.74 74.47 75.49 313.7K
10:00 75.36 75.77 74.98 75.22 152.9K
10:05 75.21 75.40 74.80 75.12 145.8K
10:10 75.27 75.30 74.60 74.60 144.1K
10:15 74.63 74.79 74.52 74.79 190.1K
10:20 74.79 74.82 74.20 74.41 254.4K
10:25 74.47 74.82 74.47 74.71 71.2K
10:30 74.72 75.27 74.72 75.08 92.5K
10:35 75.15 75.23 74.68 74.75 97.9K
10:40 74.76 75.11 74.76 75.05 31.4K
10:45 75.17 76.09 75.17 75.90 99.1K
10:50 76.00 76.23 75.80 75.81 108.8K
10:55 75.81 76.21 75.65 76.02 59.1K
11:00 76.03 76.56 76.02 76.53 66.6K
11:05 76.53 76.53 76.05 76.22 46.7K
11:10 76.22 76.22 75.73 75.86 85.0K
11:15 75.99 75.99 75.71 75.72 17.3K
11:20 75.70 75.90 75.67 75.68 35.3K
11:25 75.68 75.80 75.60 75.63 28.0K
13:00 75.60 75.61 75.00 75.22 71.9K
13:05 75.22 75.40 75.19 75.23 23.2K
13:10 75.24 75.40 75.23 75.40 40.6K
13:15 75.50 75.60 75.42 75.42 25.0K
13:20 75.47 75.69 75.43 75.47 57.7K
13:25 75.47 75.55 75.41 75.54 46.5K
13:30 75.54 75.54 74.96 74.96 75.1K
13:35 75.12 75.12 74.80 74.80 85.6K
13:40 74.80 74.89 74.68 74.70 60.7K
13:45 74.70 75.36 74.67 75.36 67.8K
13:50 75.30 75.30 74.70 74.74 45.1K
13:55 74.72 74.72 74.44 74.44 121.9K
14:00 74.45 74.80 74.45 74.80 34.4K
14:05 74.74 74.80 74.47 74.70 50.2K
14:10 74.67 74.68 74.40 74.42 58.7K
14:15 74.40 74.75 74.31 74.61 87.3K
14:20 74.59 74.70 74.30 74.41 103.6K
14:25 74.42 74.43 74.20 74.41 127.5K
14:30 74.39 74.53 74.20 74.22 73.1K
14:35 74.21 74.35 73.98 74.11 196.9K
14:40 74.12 74.38 74.11 74.38 76.3K
14:45 74.38 74.94 74.12 74.19 157.4K
14:50 74.40 74.47 74.17 74.18 114.9K
14:55 74.19 74.24 74.09 74.10 65.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 78.86 79.18 73.96 73.99 6.3M
2025-09-25 79.66 81.35 79.01 79.40 3.8M
2025-09-24 79.20 81.53 78.30 80.22 4.7M
2025-09-23 82.63 84.84 77.00 80.17 5.0M
2025-09-22 79.40 83.20 79.06 82.63 4.4M
2025-09-19 84.00 84.85 78.36 79.44 6.3M
2025-09-18 82.47 85.86 81.70 83.59 6.4M
2025-09-17 83.30 84.48 80.44 82.08 4.4M
2025-09-16 84.60 85.79 82.18 83.25 5.0M
2025-09-15 83.70 86.98 82.34 85.20 5.5M
2025-09-12 82.30 85.24 81.16 82.40 5.1M
2025-09-11 78.13 84.77 77.42 82.80 6.1M
2025-09-10 79.04 82.68 78.30 78.96 5.9M
2025-09-09 82.08 86.27 76.90 78.25 6.2M
2025-09-08 88.00 88.50 81.53 82.68 7.3M
2025-09-05 87.13 89.50 81.77 88.80 8.2M
2025-09-04 90.18 95.09 84.80 85.66 10.2M
2025-09-03 81.00 93.98 79.31 92.18 9.4M
2025-09-02 82.10 84.98 78.30 82.10 7.8M
2025-09-01 79.00 88.88 78.00 83.40 11.0M
2025-08-29 76.50 79.05 73.10 78.00 8.4M
2025-08-28 70.35 76.98 70.00 76.30 8.4M
2025-08-27 72.85 76.45 70.33 70.35 7.8M
2025-08-26 72.01 73.58 69.60 72.79 6.8M
2025-08-25 67.90 76.59 67.90 72.77 11.2M
2025-08-22 66.42 68.85 66.05 67.07 5.8M
2025-08-21 69.59 71.41 65.69 66.42 6.9M
2025-08-20 70.41 70.41 67.51 69.59 5.7M
2025-08-19 69.81 71.41 68.21 70.50 7.6M
2025-08-18 61.93 72.88 61.93 70.89 13.1M
2025-08-15 59.00 63.15 58.40 61.93 9.2M
2025-08-14 60.50 61.00 58.22 59.00 8.2M
2025-08-13 60.01 63.49 59.73 61.12 9.0M
2025-08-12 60.40 60.80 58.03 59.39 7.3M
2025-08-11 60.29 61.40 58.80 60.27 6.1M
2025-08-08 60.11 60.63 58.00 59.59 8.9M
2025-08-07 58.00 63.00 56.55 60.63 13.3M
2025-08-06 55.16 59.95 53.66 58.19 11.0M
2025-08-05 55.03 57.90 54.24 55.00 7.2M
2025-08-04 53.50 55.37 52.13 55.08 7.7M
2025-08-01 53.45 54.45 52.50 53.75 7.5M
2025-07-31 54.86 56.30 52.80 53.97 11.1M
2025-07-30 54.17 56.60 52.20 54.26 12.2M
2025-07-29 50.29 54.29 50.05 54.10 10.0M
2025-07-28 49.10 51.41 49.00 50.30 9.4M
2025-07-25 45.23 48.88 45.18 48.58 9.4M
2025-07-24 44.06 45.79 43.78 45.43 4.7M
2025-07-23 44.50 44.68 43.69 44.08 3.2M
2025-07-22 43.55 44.18 43.05 44.17 2.9M
2025-07-21 43.70 43.70 43.17 43.56 2.3M
2025-07-18 44.30 44.59 43.66 43.75 3.0M
2025-07-17 43.20 44.37 42.40 44.06 5.0M
2025-07-16 41.60 45.00 41.44 42.97 6.4M
2025-07-15 41.49 41.86 41.15 41.54 1.8M
2025-07-14 41.41 41.72 41.08 41.49 1.8M
2025-07-11 40.76 41.42 40.60 41.41 1.7M
2025-07-10 40.70 41.28 40.70 40.81 1.1M
2025-07-09 41.22 41.50 40.79 40.89 1.4M
2025-07-08 40.19 41.45 40.06 41.22 2.1M
2025-07-07 39.93 40.36 39.71 40.10 1.0M
2025-07-04 40.52 40.77 39.87 39.93 1.8M
2025-07-03 40.74 41.02 40.44 40.70 1.4M
2025-07-02 41.12 41.12 40.24 40.58 1.7M
2025-07-01 41.25 41.55 40.90 41.12 1.9M
2025-06-30 40.84 41.28 40.60 41.25 2.0M
2025-06-27 39.88 40.85 39.88 40.50 2.1M
2025-06-26 40.18 40.65 39.80 39.86 1.8M
2025-06-25 39.85 40.25 39.64 40.19 2.0M
2025-06-24 38.92 39.68 38.92 39.63 2.0M
2025-06-23 37.72 38.89 37.72 38.88 1.5M
2025-06-20 38.30 38.86 37.92 38.00 1.2M
2025-06-19 38.56 38.97 37.84 38.05 1.3M
2025-06-18 38.40 38.74 38.10 38.59 1.0M
2025-06-17 38.20 38.68 37.94 38.48 1.4M
2025-06-16 37.32 38.39 37.05 38.06 1.8M
2025-06-13 38.02 38.42 37.23 37.48 2.5M
2025-06-12 38.80 38.91 38.04 38.12 1.8M
2025-06-11 38.75 39.30 38.65 38.83 1.1M
2025-06-10 39.80 39.80 38.41 38.72 1.8M
2025-06-09 39.12 39.62 39.12 39.59 1.2M
2025-06-06 39.80 39.80 38.90 39.29 1.5M
2025-06-05 38.58 39.25 38.35 39.22 1.3M
2025-06-04 38.36 38.92 38.35 38.61 1.2M
2025-06-03 38.31 39.00 38.22 38.38 1.5M
2025-05-30 39.26 39.42 38.46 38.68 1.2M
2025-05-29 38.56 39.56 38.54 39.44 1.6M
2025-05-28 39.02 39.35 38.40 38.56 1.0M
2025-05-27 39.28 39.28 38.60 39.09 1.1M
2025-05-26 38.76 39.35 38.70 39.28 1.1M
2025-05-23 39.77 40.09 38.73 38.84 2.1M
2025-05-22 39.51 41.34 39.51 40.05 2.5M
2025-05-21 40.32 40.32 39.31 39.77 1.4M
2025-05-20 39.80 40.25 39.31 40.16 1.2M
2025-05-19 39.21 40.19 39.13 39.80 1.1M
2025-05-16 39.33 39.93 39.33 39.60 1.3M
2025-05-15 40.86 40.86 39.40 39.43 1.9M
2025-05-14 41.17 41.28 40.16 40.60 2.0M
2025-05-13 41.51 42.04 40.65 40.75 2.1M
2025-05-12 41.17 41.64 40.70 41.24 1.9M
2025-05-09 41.64 41.65 40.41 40.60 2.2M
2025-05-08 41.16 41.77 41.14 41.64 1.6M
2025-05-07 42.01 42.47 41.10 41.42 2.4M
2025-05-06 41.14 41.78 41.04 41.63 2.5M
2025-04-30 40.91 41.82 40.80 40.88 2.9M
2025-04-29 40.20 41.25 39.58 41.00 1.6M
2025-04-28 40.20 40.55 39.53 40.22 1.4M
2025-04-25 41.06 41.40 39.68 39.99 1.8M
2025-04-24 41.50 41.72 40.48 41.09 2.2M
2025-04-23 41.60 42.32 41.20 41.43 2.5M
2025-04-22 38.80 42.69 38.80 41.70 5.4M
2025-04-21 38.08 39.40 38.00 39.29 1.5M
2025-04-18 38.93 39.13 38.06 38.33 1.3M
2025-04-17 38.22 39.73 38.01 39.01 2.3M
2025-04-16 38.48 39.06 37.37 38.22 2.0M
2025-04-15 38.84 39.16 38.25 38.39 1.9M
2025-04-14 39.29 39.78 38.89 38.97 2.3M
2025-04-11 36.87 40.40 36.51 39.27 4.2M
2025-04-10 36.84 38.10 36.84 37.04 2.6M
2025-04-09 34.58 36.52 32.82 36.08 2.8M
2025-04-08 33.57 36.17 33.57 35.12 3.4M
2025-04-07 38.20 38.98 32.71 33.18 4.3M
2025-04-03 41.40 42.18 40.71 40.89 1.4M
2025-04-02 41.41 42.13 41.26 41.66 1.0M
2025-04-01 41.05 42.15 41.05 41.62 1.2M
2025-03-31 41.67 41.99 40.73 41.29 1.7M
2025-03-28 42.73 43.64 41.80 41.97 1.9M
2025-03-27 42.31 43.65 41.78 42.69 1.7M
2025-03-26 42.39 43.35 42.39 42.57 1.2M
2025-03-25 42.81 42.98 42.30 42.57 1.2M
2025-03-24 43.65 43.65 41.51 42.80 2.5M
2025-03-21 44.70 44.70 43.11 43.39 2.8M
2025-03-20 45.60 45.92 44.80 44.82 2.5M
2025-03-19 46.76 47.00 45.33 45.73 3.9M
2025-03-18 46.20 48.32 46.05 46.73 6.4M
2025-03-17 45.44 45.88 44.81 45.27 2.8M
2025-03-14 43.45 45.30 43.18 45.20 4.6M
2025-03-13 44.88 45.30 43.08 43.42 3.3M
2025-03-12 44.65 45.50 44.52 44.99 3.3M
2025-03-11 43.73 44.62 43.41 44.46 2.3M
2025-03-10 44.14 44.64 43.71 44.17 2.1M
2025-03-07 45.00 45.12 43.72 44.07 3.5M
2025-03-06 44.80 45.60 44.80 45.12 3.7M
2025-03-05 44.81 45.35 43.92 44.56 3.0M
2025-03-04 42.79 45.08 42.60 44.82 4.8M
2025-03-03 42.96 43.99 42.30 43.00 3.6M
2025-02-28 45.50 45.92 42.71 42.86 4.9M
2025-02-27 46.53 47.57 44.70 46.20 5.9M
2025-02-26 44.58 46.65 43.80 46.35 5.7M
2025-02-25 44.10 45.23 43.26 44.60 4.0M
2025-02-24 45.46 45.68 43.93 44.35 4.8M
2025-02-21 44.60 45.83 43.41 45.45 5.5M
2025-02-20 44.32 44.90 43.75 44.19 3.3M
2025-02-19 42.73 44.70 42.12 44.51 3.7M
2025-02-18 43.70 44.38 41.97 42.38 2.6M
2025-02-17 43.40 44.40 43.23 43.70 2.7M
2025-02-14 44.00 44.47 43.08 43.89 2.6M
2025-02-13 45.93 45.93 44.00 44.05 3.2M
2025-02-12 42.80 45.33 42.42 45.33 4.6M
2025-02-11 43.57 43.66 42.41 42.74 2.4M
2025-02-10 41.95 44.20 41.95 43.64 3.5M
2025-02-07 41.30 42.74 41.10 41.90 3.0M
2025-02-06 39.44 41.26 39.21 41.25 2.3M
2025-02-05 39.13 39.98 38.50 39.48 1.8M
2025-01-27 40.40 40.41 38.25 38.28 1.5M
2025-01-24 39.01 40.09 39.01 40.05 1.5M
2025-01-23 39.89 40.74 39.28 39.28 1.9M
2025-01-22 39.22 39.99 39.09 39.37 1.3M
2025-01-21 40.23 40.23 38.87 39.92 2.1M
2025-01-20 41.00 41.00 40.05 40.25 1.7M
2025-01-17 39.77 40.99 39.46 40.30 2.0M
2025-01-16 39.73 40.49 39.38 39.99 2.1M
2025-01-15 40.09 40.09 39.26 39.50 1.8M
2025-01-14 38.24 39.97 37.89 39.95 2.4M
2025-01-13 36.35 38.38 35.84 38.08 2.3M
2025-01-10 38.67 39.39 36.77 36.78 2.4M
2025-01-09 38.88 39.58 38.33 38.33 1.8M
2025-01-08 39.00 39.24 37.06 38.68 2.2M
2025-01-07 38.42 39.27 37.87 39.09 1.5M
2025-01-06 38.50 39.12 37.72 38.25 1.7M
2025-01-03 40.40 40.75 38.35 38.50 2.3M
2025-01-02 41.90 42.14 39.91 40.40 2.5M