银河微电(688689)股票行情
银河微电(688689)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 |
|---|
| 2025-04-15 | 21.79 | 21.55 | -0.24 | -1.10% | 21.15 | 21.89 | 15692 | 3363.02 | 1.22% | 0.00 |
| 2025-04-14 | 22.00 | 21.79 | 0.34 | 1.59% | 21.57 | 22.25 | 21624 | 4735.69 | 1.68% | 0.00 |
| 2025-04-11 | 20.06 | 21.45 | 1.13 | 5.56% | 20.06 | 22.22 | 26837 | 5735.87 | 2.08% | 0.00 |
| 2025-04-10 | 20.00 | 20.32 | 0.72 | 3.67% | 19.90 | 21.08 | 25818 | 5320.39 | 2.00% | 7.00 |
| 2025-04-09 | 18.80 | 19.60 | 0.31 | 1.61% | 17.71 | 19.71 | 34028 | 6462.82 | 2.64% | 0.00 |
| 2025-04-08 | 19.65 | 19.29 | 0.29 | 1.53% | 18.73 | 20.24 | 21152 | 4103.98 | 1.64% | 0.00 |
| 2025-04-07 | 22.23 | 19.00 | -4.40 | -18.80% | 18.72 | 22.60 | 23912 | 4902.47 | 1.86% | 0.00 |
| 2025-04-03 | 23.81 | 23.40 | -0.66 | -2.74% | 23.05 | 24.29 | 12996 | 3061.48 | 1.01% | 0.00 |
| 2025-04-02 | 23.78 | 24.06 | 0.10 | 0.42% | 23.56 | 24.30 | 15172 | 3643.31 | 1.18% | 0.00 |
| 2025-04-01 | 23.69 | 23.96 | 0.21 | 0.88% | 23.51 | 24.62 | 22965 | 5557.42 | 1.78% | 0.00 |
| 2025-03-31 | 23.03 | 23.75 | 0.41 | 1.76% | 22.88 | 23.89 | 15353 | 3588.09 | 1.19% | 0.00 |
| 2025-03-28 | 23.65 | 23.34 | -0.42 | -1.77% | 23.16 | 24.00 | 11762 | 2757.65 | 0.91% | 0.00 |
| 2025-03-27 | 23.44 | 23.76 | 0.28 | 1.19% | 23.00 | 24.34 | 15383 | 3655.09 | 1.19% | 0.00 |
| 2025-03-26 | 23.10 | 23.48 | 0.54 | 2.35% | 22.74 | 23.71 | 11751 | 2751.56 | 0.91% | 0.00 |
| 2025-03-25 | 23.18 | 22.94 | -0.23 | -0.99% | 22.82 | 23.55 | 16630 | 3854.32 | 1.29% | 0.00 |
| 2025-03-24 | 24.03 | 23.17 | -0.71 | -2.97% | 22.75 | 24.03 | 18250 | 4253.57 | 1.42% | 10.00 |
| 2025-03-21 | 24.22 | 23.88 | -0.53 | -2.17% | 23.78 | 24.45 | 10189 | 2454.87 | 0.79% | 0.00 |
| 2025-03-20 | 25.10 | 24.41 | -0.59 | -2.36% | 24.32 | 25.10 | 13971 | 3433.78 | 1.08% | 0.00 |
| 2025-03-19 | 25.41 | 25.00 | -0.38 | -1.50% | 24.76 | 25.41 | 13809 | 3457.65 | 1.07% | 0.00 |
| 2025-03-18 | 24.78 | 25.38 | 0.61 | 2.46% | 24.68 | 25.41 | 20254 | 5110.40 | 1.57% | 0.00 |
| 2025-03-17 | 24.66 | 24.77 | 0.14 | 0.57% | 24.40 | 24.90 | 12657 | 3122.59 | 0.98% | 0.00 |
| 2025-03-14 | 23.95 | 24.63 | 0.58 | 2.41% | 23.82 | 24.64 | 12552 | 3048.48 | 0.97% | 0.00 |
| 2025-03-13 | 24.55 | 24.05 | -0.50 | -2.04% | 23.69 | 24.56 | 12884 | 3099.85 | 1.00% | 0.00 |
| 2025-03-12 | 24.85 | 24.55 | -0.12 | -0.49% | 24.52 | 24.85 | 10677 | 2634.92 | 0.83% | 0.00 |
| 2025-03-11 | 24.38 | 24.67 | 0.07 | 0.28% | 24.16 | 24.84 | 12684 | 3113.52 | 0.98% | 0.00 |
| 2025-03-10 | 24.47 | 24.60 | 0.13 | 0.53% | 24.34 | 24.88 | 13104 | 3226.59 | 1.02% | 0.00 |
| 2025-03-07 | 24.67 | 24.47 | -0.29 | -1.17% | 24.23 | 24.76 | 15393 | 3774.01 | 1.19% | 0.00 |
| 2025-03-06 | 24.66 | 24.76 | 0.20 | 0.81% | 24.65 | 25.08 | 16312 | 4057.84 | 1.27% | 0.00 |
| 2025-03-05 | 24.71 | 24.56 | -0.28 | -1.13% | 24.30 | 25.02 | 15021 | 3692.13 | 1.17% | 0.00 |
| 2025-03-04 | 23.98 | 24.84 | 0.83 | 3.46% | 23.72 | 24.95 | 22130 | 5443.79 | 1.72% | 0.00 |
| 2025-03-03 | 23.80 | 24.01 | 0.18 | 0.76% | 23.63 | 24.45 | 15085 | 3642.26 | 1.17% | 0.00 |
| 2025-02-28 | 24.92 | 23.83 | -1.10 | -4.41% | 23.68 | 24.92 | 19181 | 4629.21 | 1.49% | 0.00 |
| 2025-02-27 | 25.00 | 24.93 | 0.29 | 1.18% | 24.30 | 25.19 | 24541 | 6071.63 | 1.90% | 0.00 |
| 2025-02-26 | 24.27 | 24.64 | 0.71 | 2.97% | 24.26 | 24.87 | 27091 | 6645.70 | 2.10% | 0.00 |
| 2025-02-25 | 23.68 | 23.93 | -0.02 | -0.08% | 23.40 | 24.15 | 15979 | 3811.01 | 1.24% | 0.00 |
| 2025-02-24 | 24.07 | 23.95 | -0.02 | -0.08% | 23.54 | 24.07 | 17192 | 4095.79 | 1.33% | 0.00 |
| 2025-02-21 | 23.60 | 23.97 | 0.52 | 2.22% | 23.15 | 24.14 | 26769 | 6348.10 | 2.08% | 0.00 |
| 2025-02-20 | 23.18 | 23.45 | 0.27 | 1.16% | 23.00 | 23.69 | 17477 | 4077.01 | 1.36% | 0.00 |
| 2025-02-19 | 22.28 | 23.18 | 0.91 | 4.09% | 22.28 | 23.18 | 16402 | 3761.90 | 1.27% | 0.00 |
| 2025-02-18 | 22.94 | 22.27 | -0.68 | -2.96% | 22.19 | 23.32 | 12715 | 2884.67 | 0.99% | 0.00 |
| 2025-02-17 | 22.57 | 22.95 | 0.24 | 1.06% | 22.57 | 23.23 | 14851 | 3407.06 | 1.15% | 0.00 |
| 2025-02-14 | 22.71 | 22.71 | 0.02 | 0.09% | 22.31 | 22.82 | 12877 | 2913.63 | 1.00% | 0.00 |
| 2025-02-13 | 23.27 | 22.69 | -0.49 | -2.11% | 22.69 | 23.40 | 21229 | 4899.63 | 1.65% | 0.00 |
| 2025-02-12 | 22.56 | 23.18 | 0.56 | 2.48% | 22.47 | 23.21 | 15728 | 3599.64 | 1.22% | 0.00 |
| 2025-02-11 | 22.84 | 22.62 | -0.15 | -0.66% | 22.39 | 22.89 | 12988 | 2934.70 | 1.01% | 0.00 |
| 2025-02-10 | 22.46 | 22.77 | 0.37 | 1.65% | 22.21 | 22.80 | 16940 | 3816.32 | 1.31% | 0.00 |
| 2025-02-07 | 22.54 | 22.40 | -0.05 | -0.22% | 22.00 | 22.74 | 20140 | 4524.70 | 1.56% | 0.00 |
| 2025-02-06 | 21.45 | 22.45 | 0.92 | 4.27% | 21.35 | 22.46 | 16888 | 3740.65 | 1.31% | 0.00 |
| 2025-02-05 | 21.56 | 21.53 | 0.39 | 1.84% | 21.41 | 21.76 | 10810 | 2333.93 | 0.84% | 0.00 |
| 2025-01-27 | 21.70 | 21.14 | -0.48 | -2.22% | 21.07 | 21.79 | 9510 | 2034.02 | 0.74% | 1.00 |
| 2025-01-24 | 21.35 | 21.62 | 0.19 | 0.89% | 21.23 | 21.69 | 9663 | 2075.44 | 0.75% | 0.00 |
| 2025-01-23 | 21.99 | 21.43 | -0.17 | -0.79% | 21.35 | 22.07 | 12957 | 2818.16 | 1.01% | 0.00 |
| 2025-01-22 | 21.70 | 21.60 | -0.25 | -1.14% | 21.42 | 21.85 | 12114 | 2618.10 | 0.94% | 0.00 |
| 2025-01-21 | 21.67 | 21.85 | 0.24 | 1.11% | 21.45 | 21.90 | 13682 | 2969.33 | 1.06% | 0.00 |
| 2025-01-20 | 21.85 | 21.61 | -0.46 | -2.08% | 21.31 | 21.99 | 23235 | 5018.01 | 1.80% | 0.00 |
| 2025-01-17 | 21.00 | 22.07 | 1.40 | 6.77% | 20.36 | 22.28 | 31968 | 6947.53 | 2.48% | 0.00 |
| 2025-01-16 | 20.73 | 20.67 | 0.16 | 0.78% | 20.33 | 21.30 | 9304 | 1929.60 | 0.72% | 0.00 |
| 2025-01-15 | 20.72 | 20.51 | -0.23 | -1.11% | 20.45 | 20.84 | 8468 | 1747.93 | 0.66% | 0.00 |
| 2025-01-14 | 19.91 | 20.74 | 0.95 | 4.80% | 19.57 | 20.76 | 10601 | 2162.56 | 0.82% | 0.00 |
| 2025-01-13 | 19.40 | 19.79 | 0.09 | 0.46% | 19.09 | 19.93 | 7661 | 1502.01 | 0.59% | 0.00 |
| 2025-01-10 | 20.00 | 19.70 | -0.50 | -2.48% | 19.64 | 20.63 | 11186 | 2257.63 | 0.87% | 0.00 |
| 2025-01-09 | 20.20 | 20.20 | 0.00 | 0.00% | 20.02 | 20.63 | 12814 | 2612.46 | 0.99% | 0.00 |
| 2025-01-08 | 20.20 | 20.20 | -0.06 | -0.30% | 19.39 | 20.47 | 14807 | 2955.68 | 1.15% | 0.00 |
| 2025-01-07 | 19.52 | 20.26 | 0.62 | 3.16% | 19.50 | 20.26 | 11419 | 2275.88 | 0.89% | 6.00 |
| 2025-01-06 | 19.57 | 19.64 | 0.14 | 0.72% | 18.78 | 19.87 | 12805 | 2495.69 | 0.99% | 0.00 |
| 2025-01-03 | 20.50 | 19.50 | -0.87 | -4.27% | 19.50 | 20.65 | 12993 | 2599.80 | 1.01% | 0.00 |
| 2025-01-02 | 21.19 | 20.37 | -0.82 | -3.87% | 20.20 | 21.32 | 12091 | 2514.75 | 0.94% | 0.00 |
| 2024-12-31 | 22.41 | 21.19 | -1.11 | -4.98% | 21.18 | 22.52 | 15717 | 3408.53 | 1.22% | 0.00 |
| 2024-12-30 | 22.63 | 22.30 | -0.32 | -1.41% | 21.82 | 22.73 | 10353 | 2311.68 | 0.80% | 0.00 |
| 2024-12-27 | 23.01 | 22.62 | -0.28 | -1.22% | 22.60 | 23.46 | 11918 | 2746.87 | 0.92% | 0.00 |
| 2024-12-26 | 22.34 | 22.90 | 0.42 | 1.87% | 22.23 | 23.12 | 11003 | 2516.94 | 0.85% | 0.00 |
| 2024-12-25 | 22.95 | 22.48 | -0.62 | -2.68% | 22.20 | 23.15 | 9059 | 2040.86 | 0.70% | 0.00 |
| 2024-12-24 | 23.06 | 23.10 | 0.46 | 2.03% | 22.25 | 23.20 | 13436 | 3064.83 | 1.04% | 0.00 |
| 2024-12-23 | 23.96 | 22.64 | -1.20 | -5.03% | 22.64 | 23.96 | 18730 | 4348.92 | 1.45% | 0.00 |
| 2024-12-20 | 22.87 | 23.84 | 0.99 | 4.33% | 22.70 | 24.26 | 24960 | 5910.40 | 1.94% | 0.00 |
| 2024-12-19 | 22.20 | 22.85 | 0.33 | 1.47% | 22.09 | 22.95 | 13645 | 3085.72 | 1.06% | 0.00 |
| 2024-12-18 | 22.07 | 22.52 | 0.52 | 2.36% | 21.45 | 22.87 | 19468 | 4329.87 | 1.51% | 0.00 |
| 2024-12-17 | 23.66 | 22.00 | -1.97 | -8.22% | 21.98 | 23.80 | 28131 | 6384.58 | 2.18% | 0.00 |
| 2024-12-16 | 24.81 | 23.97 | -0.84 | -3.39% | 23.80 | 24.98 | 19685 | 4798.59 | 1.53% | 0.00 |
| 2024-12-13 | 24.81 | 24.81 | -0.32 | -1.27% | 24.72 | 25.39 | 19183 | 4791.96 | 1.49% | 0.00 |
上证大盘股票行情在线 K线走势图
