东微半导(688261)股票行情
东微半导(688261)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 73.96 | 71.79 | -2.27 | -3.07% | 71.40 | 74.29 | 30253 | 21987.19 | 2.48% | 0.00 |
| 2026-03-25 | 76.00 | 74.06 | 0.03 | 0.04% | 73.38 | 77.50 | 47708 | 35924.54 | 3.91% | 0.00 |
| 2026-03-24 | 71.90 | 74.03 | 4.03 | 5.76% | 69.30 | 74.17 | 45189 | 32353.63 | 3.70% | 0.00 |
| 2026-03-23 | 71.35 | 70.00 | -6.02 | -7.92% | 69.53 | 76.51 | 58070 | 42106.88 | 4.76% | 4.00 |
| 2026-03-20 | 79.00 | 76.02 | -1.72 | -2.21% | 76.02 | 79.60 | 29674 | 23196.98 | 2.43% | 0.00 |
| 2026-03-19 | 80.00 | 77.74 | -4.06 | -4.96% | 76.81 | 80.32 | 34844 | 27352.33 | 2.85% | 0.00 |
| 2026-03-18 | 80.98 | 81.80 | 1.67 | 2.08% | 79.51 | 81.85 | 24299 | 19633.91 | 1.99% | 0.00 |
| 2026-03-17 | 85.55 | 80.13 | -4.39 | -5.19% | 80.10 | 85.59 | 32400 | 26560.29 | 2.65% | 0.00 |
| 2026-03-16 | 85.02 | 84.52 | -0.89 | -1.04% | 82.15 | 85.38 | 32187 | 26931.16 | 2.64% | 0.00 |
| 2026-03-13 | 86.14 | 85.41 | -1.64 | -1.88% | 84.25 | 87.30 | 26224 | 22506.04 | 2.15% | 0.00 |
| 2026-03-12 | 89.99 | 87.05 | -3.06 | -3.40% | 85.65 | 91.11 | 34484 | 30215.99 | 2.82% | 0.00 |
| 2026-03-11 | 92.48 | 90.11 | -2.37 | -2.56% | 90.09 | 94.19 | 32828 | 30120.80 | 2.69% | 0.00 |
| 2026-03-10 | 90.32 | 92.48 | 3.52 | 3.96% | 89.32 | 92.50 | 38093 | 34768.61 | 3.12% | 0.00 |
| 2026-03-09 | 89.22 | 88.96 | -2.96 | -3.22% | 84.03 | 90.08 | 45175 | 39114.02 | 3.70% | 0.00 |
| 2026-03-06 | 89.00 | 91.92 | 2.01 | 2.24% | 88.62 | 95.34 | 45474 | 42287.04 | 3.72% | 0.00 |
| 2026-03-05 | 92.02 | 89.91 | 0.60 | 0.67% | 88.51 | 93.00 | 39990 | 36318.27 | 3.28% | 0.00 |
| 2026-03-04 | 88.00 | 89.31 | -1.11 | -1.23% | 88.00 | 92.31 | 33157 | 29748.28 | 2.72% | 0.00 |
| 2026-03-03 | 102.58 | 90.42 | -10.54 | -10.44% | 88.80 | 102.58 | 74530 | 69672.96 | 6.10% | 0.00 |
| 2026-03-02 | 97.00 | 100.96 | 0.14 | 0.14% | 96.80 | 102.50 | 47395 | 47630.45 | 3.88% | 0.00 |
| 2026-02-27 | 101.12 | 100.82 | -2.08 | -2.02% | 99.88 | 103.21 | 38308 | 38783.00 | 3.14% | 0.00 |
| 2026-02-26 | 100.61 | 102.90 | 1.60 | 1.58% | 98.68 | 103.67 | 41624 | 42144.10 | 3.41% | 5.00 |
| 2026-02-25 | 96.90 | 101.30 | 5.85 | 6.13% | 94.02 | 101.50 | 47155 | 46315.76 | 3.86% | 0.00 |
| 2026-02-24 | 98.90 | 95.45 | -2.67 | -2.72% | 93.50 | 99.60 | 42591 | 40820.32 | 3.49% | 0.00 |
| 2026-02-13 | 94.64 | 98.12 | 2.97 | 3.12% | 93.50 | 100.88 | 54788 | 53458.32 | 4.49% | 0.00 |
| 2026-02-12 | 88.77 | 95.15 | 6.45 | 7.27% | 88.77 | 95.52 | 51251 | 47911.73 | 4.20% | 0.00 |
| 2026-02-11 | 88.58 | 88.70 | -1.04 | -1.16% | 87.56 | 89.91 | 26965 | 23862.90 | 2.21% | 0.00 |
| 2026-02-10 | 91.50 | 89.74 | -1.27 | -1.40% | 89.40 | 91.80 | 19705 | 17773.95 | 1.61% | 0.00 |
| 2026-02-09 | 89.98 | 91.01 | 3.32 | 3.79% | 88.11 | 92.64 | 31546 | 28523.67 | 2.58% | 0.00 |
| 2026-02-06 | 88.01 | 87.69 | -2.06 | -2.30% | 87.50 | 89.69 | 28347 | 25042.17 | 2.32% | 0.00 |
| 2026-02-05 | 89.00 | 89.75 | -1.25 | -1.37% | 88.18 | 91.88 | 33544 | 30035.77 | 2.75% | 0.00 |
| 2026-02-04 | 93.10 | 91.00 | -3.30 | -3.50% | 89.00 | 94.70 | 46592 | 42365.97 | 3.82% | 0.00 |
| 2026-02-03 | 95.60 | 94.30 | 0.64 | 0.68% | 93.60 | 97.80 | 58430 | 55555.07 | 4.79% | 0.00 |
| 2026-02-02 | 100.70 | 93.66 | -9.16 | -8.91% | 93.00 | 100.83 | 68367 | 65541.67 | 5.60% | 0.00 |
| 2026-01-30 | 94.33 | 102.82 | 5.30 | 5.43% | 94.33 | 105.50 | 69189 | 70269.73 | 5.67% | 0.00 |
| 2026-01-29 | 101.98 | 97.52 | -5.16 | -5.03% | 97.50 | 103.80 | 43018 | 43063.87 | 3.52% | 0.00 |
| 2026-01-28 | 101.61 | 102.68 | 1.07 | 1.05% | 99.02 | 104.77 | 61023 | 62141.39 | 5.00% | 4.00 |
| 2026-01-27 | 92.81 | 101.61 | 8.02 | 8.57% | 89.53 | 103.00 | 85701 | 83704.12 | 7.02% | 5.00 |
| 2026-01-26 | 96.76 | 93.59 | -5.16 | -5.23% | 92.72 | 98.00 | 48527 | 45950.25 | 3.97% | 0.00 |
| 2026-01-23 | 99.89 | 98.75 | -1.60 | -1.59% | 96.18 | 101.50 | 57071 | 56360.12 | 4.67% | 0.00 |
| 2026-01-22 | 99.22 | 100.35 | 1.48 | 1.50% | 95.07 | 100.95 | 62168 | 60664.29 | 5.09% | 4.00 |
| 2026-01-21 | 91.26 | 98.87 | 5.07 | 5.41% | 91.26 | 101.00 | 70928 | 68699.27 | 5.81% | 0.00 |
| 2026-01-20 | 97.30 | 93.80 | -3.50 | -3.60% | 92.38 | 98.27 | 49746 | 47292.95 | 4.07% | 0.00 |
| 2026-01-19 | 97.01 | 97.30 | -0.41 | -0.42% | 95.11 | 99.30 | 47597 | 46093.91 | 3.90% | 0.00 |
| 2026-01-16 | 97.94 | 97.71 | 1.00 | 1.03% | 95.51 | 99.36 | 64347 | 62833.89 | 5.27% | 0.00 |
| 2026-01-15 | 98.11 | 96.71 | -4.12 | -4.09% | 95.01 | 100.78 | 65432 | 63501.29 | 5.36% | 0.00 |
| 2026-01-14 | 94.02 | 100.83 | 5.42 | 5.68% | 94.02 | 106.14 | 113243 | 113235.83 | 9.27% | 7.00 |
| 2026-01-13 | 98.05 | 95.41 | 0.42 | 0.44% | 95.41 | 102.74 | 123678 | 121258.25 | 10.13% | 0.00 |
| 2026-01-12 | 86.00 | 94.99 | 8.65 | 10.02% | 86.00 | 98.08 | 140390 | 127873.95 | 11.50% | 0.00 |
| 2026-01-09 | 88.00 | 86.34 | -1.91 | -2.16% | 85.46 | 88.03 | 84247 | 72920.87 | 6.90% | 0.00 |
| 2026-01-08 | 89.26 | 88.25 | -1.73 | -1.92% | 87.68 | 91.60 | 103610 | 92432.47 | 8.49% | 2.00 |
| 2026-01-07 | 96.87 | 89.98 | -8.81 | -8.92% | 89.52 | 98.00 | 165813 | 153558.42 | 13.58% | 4.00 |
| 2026-01-06 | 106.65 | 98.79 | 0.38 | 0.39% | 98.38 | 114.50 | 239255 | 254071.73 | 19.60% | 0.00 |
| 2026-01-05 | 88.88 | 98.41 | 16.40 | 20.00% | 86.50 | 98.41 | 122919 | 115084.93 | 10.07% | 0.00 |
| 2025-12-31 | 81.95 | 82.01 | -1.15 | -1.38% | 80.00 | 83.88 | 60317 | 49039.22 | 4.94% | 0.00 |
| 2025-12-30 | 79.01 | 83.16 | 2.87 | 3.57% | 78.10 | 84.95 | 104520 | 86204.82 | 8.56% | 0.00 |
| 2025-12-29 | 73.30 | 80.29 | 9.00 | 12.62% | 72.17 | 81.00 | 112612 | 87844.09 | 9.22% | 2.00 |
| 2025-12-26 | 72.50 | 71.29 | -2.15 | -2.93% | 71.12 | 73.18 | 36773 | 26530.16 | 3.01% | 0.00 |
| 2025-12-25 | 70.31 | 73.44 | 3.04 | 4.32% | 70.31 | 74.87 | 58963 | 43178.57 | 4.83% | 19.93 |
| 2025-12-24 | 67.20 | 70.40 | 3.22 | 4.79% | 66.68 | 73.80 | 57766 | 40483.88 | 4.73% | 0.00 |
| 2025-12-23 | 66.65 | 67.18 | 0.73 | 1.10% | 65.80 | 67.76 | 25743 | 17211.33 | 2.11% | 4.00 |
| 2025-12-22 | 65.00 | 66.45 | 1.61 | 2.48% | 65.00 | 67.25 | 22988 | 15286.51 | 1.88% | 2.05 |
| 2025-12-19 | 66.81 | 64.84 | -1.20 | -1.82% | 64.80 | 67.97 | 28249 | 18715.25 | 2.31% | 0.00 |
| 2025-12-18 | 64.80 | 66.04 | 0.44 | 0.67% | 64.70 | 67.35 | 28537 | 18881.53 | 2.34% | 0.00 |
| 2025-12-17 | 63.80 | 65.60 | 1.44 | 2.24% | 63.17 | 65.88 | 27535 | 17748.48 | 2.26% | 0.00 |
| 2025-12-16 | 65.60 | 64.16 | -1.84 | -2.79% | 63.56 | 66.15 | 28516 | 18338.13 | 2.34% | 0.00 |
| 2025-12-15 | 69.61 | 66.00 | -3.98 | -5.69% | 65.34 | 69.66 | 52019 | 34969.15 | 4.26% | 0.00 |
| 2025-12-12 | 66.10 | 69.98 | 3.89 | 5.89% | 65.50 | 70.42 | 65848 | 45302.20 | 5.39% | 17.00 |
| 2025-12-11 | 67.10 | 66.09 | -1.08 | -1.61% | 65.90 | 68.23 | 35045 | 23500.21 | 2.87% | 0.00 |
| 2025-12-10 | 67.66 | 67.17 | -0.81 | -1.19% | 65.36 | 67.86 | 35326 | 23458.51 | 2.89% | 0.00 |
| 2025-12-09 | 66.85 | 67.98 | 0.70 | 1.04% | 66.00 | 69.44 | 44051 | 30068.31 | 3.61% | 0.00 |
| 2025-12-08 | 65.35 | 67.28 | 1.74 | 2.65% | 65.00 | 68.90 | 56620 | 37718.13 | 4.64% | 0.00 |
| 2025-12-05 | 65.74 | 65.54 | -1.54 | -2.30% | 63.44 | 66.30 | 46289 | 29983.32 | 3.79% | 0.00 |
| 2025-12-04 | 69.60 | 67.08 | -3.20 | -4.55% | 64.34 | 70.28 | 80115 | 53323.49 | 6.56% | 0.00 |
| 2025-12-03 | 66.41 | 70.28 | 4.66 | 7.10% | 65.50 | 72.80 | 95404 | 67259.31 | 7.81% | 0.00 |
| 2025-12-02 | 64.68 | 65.62 | 1.62 | 2.53% | 62.58 | 65.98 | 34616 | 22247.55 | 2.84% | 0.00 |
| 2025-12-01 | 64.69 | 64.00 | -0.80 | -1.23% | 63.50 | 64.83 | 24798 | 15878.80 | 2.03% | 0.00 |
| 2025-11-28 | 64.42 | 64.80 | 0.07 | 0.11% | 64.01 | 65.13 | 14533 | 9393.56 | 1.19% | 0.00 |
| 2025-11-27 | 63.68 | 64.73 | 0.52 | 0.81% | 63.68 | 66.57 | 21588 | 14170.64 | 1.77% | 0.00 |
| 2025-11-26 | 65.00 | 64.21 | -0.85 | -1.31% | 63.95 | 65.88 | 19443 | 12613.01 | 1.59% | 0.00 |
| 2025-11-25 | 65.17 | 65.06 | 1.48 | 2.33% | 64.70 | 66.88 | 30303 | 19913.83 | 2.48% | 0.00 |
上证大盘股票行情在线 K线走势图
东微半导(688261)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
