银河微电(688689)股票行情 银河微电股票行情 688689股票行情_爱股网
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 |
|---|
| 2025-10-27 | 29.00 | 29.16 | 0.46 | 1.60% | 28.36 | 29.61 | 38691 | 11206.40 | 3.00% | 0.00 |
| 2025-10-24 | 27.29 | 28.70 | 1.77 | 6.57% | 27.10 | 28.95 | 42341 | 12043.87 | 3.28% | 0.00 |
| 2025-10-23 | 27.05 | 26.93 | -0.48 | -1.75% | 26.35 | 27.40 | 19569 | 5221.33 | 1.52% | 0.00 |
| 2025-10-22 | 28.17 | 27.41 | -0.82 | -2.90% | 27.15 | 28.17 | 23963 | 6578.68 | 1.86% | 0.00 |
| 2025-10-21 | 26.70 | 28.23 | 1.68 | 6.33% | 26.41 | 28.69 | 42618 | 11866.75 | 3.31% | 0.00 |
| 2025-10-20 | 26.78 | 26.55 | 1.01 | 3.95% | 26.38 | 27.64 | 37160 | 9964.05 | 2.88% | 0.00 |
| 2025-10-17 | 27.02 | 25.54 | -1.69 | -6.21% | 25.45 | 27.47 | 28834 | 7567.12 | 2.24% | 0.00 |
| 2025-10-16 | 26.80 | 27.23 | 0.35 | 1.30% | 26.62 | 28.38 | 28742 | 7875.71 | 2.23% | 6.00 |
| 2025-10-15 | 26.62 | 26.88 | 0.26 | 0.98% | 26.33 | 27.00 | 17557 | 4680.80 | 1.36% | 0.00 |
| 2025-10-14 | 28.09 | 26.62 | -1.28 | -4.59% | 26.48 | 28.35 | 28330 | 7730.04 | 2.20% | 0.00 |
| 2025-10-13 | 26.26 | 27.90 | 0.28 | 1.01% | 26.08 | 28.11 | 34512 | 9494.80 | 2.68% | 4.00 |
| 2025-10-10 | 28.99 | 27.62 | -1.58 | -5.41% | 27.55 | 29.31 | 37554 | 10498.93 | 2.91% | 0.00 |
| 2025-10-09 | 29.05 | 29.20 | 0.38 | 1.32% | 28.60 | 29.78 | 41130 | 12035.64 | 3.19% | 0.00 |
| 2025-09-30 | 28.90 | 28.82 | 0.09 | 0.31% | 28.57 | 29.75 | 37856 | 10985.65 | 2.94% | 0.00 |
| 2025-09-29 | 29.01 | 28.73 | -0.60 | -2.05% | 28.24 | 29.22 | 42852 | 12287.18 | 3.32% | 3.00 |
| 2025-09-26 | 28.99 | 29.33 | 0.09 | 0.31% | 28.60 | 30.48 | 48532 | 14295.69 | 3.77% | 7.86 |
| 2025-09-25 | 28.88 | 29.24 | 0.16 | 0.55% | 28.66 | 30.10 | 46782 | 13689.40 | 3.63% | 0.00 |
| 2025-09-24 | 27.52 | 29.08 | 1.56 | 5.67% | 27.46 | 29.28 | 56992 | 16314.16 | 4.42% | 0.00 |
| 2025-09-23 | 28.10 | 27.52 | -0.58 | -2.06% | 26.46 | 28.15 | 48334 | 13119.42 | 3.75% | 0.00 |
| 2025-09-22 | 28.55 | 28.10 | -0.78 | -2.70% | 27.67 | 28.77 | 44264 | 12447.59 | 3.43% | 0.00 |
| 2025-09-19 | 27.92 | 28.88 | 1.03 | 3.70% | 27.82 | 29.57 | 59410 | 17063.32 | 4.61% | 0.00 |
| 2025-09-18 | 27.81 | 27.85 | 0.06 | 0.22% | 27.50 | 28.58 | 47660 | 13359.57 | 3.70% | 0.00 |
| 2025-09-17 | 28.04 | 27.79 | -0.25 | -0.89% | 27.65 | 28.45 | 27455 | 7669.54 | 2.13% | 0.00 |
| 2025-09-16 | 27.70 | 28.04 | 0.32 | 1.15% | 27.41 | 28.50 | 28583 | 7998.87 | 2.22% | 0.00 |
| 2025-09-15 | 28.03 | 27.72 | 0.04 | 0.14% | 27.27 | 28.29 | 33118 | 9203.74 | 2.57% | 0.00 |
| 2025-09-12 | 27.45 | 27.68 | 0.37 | 1.35% | 27.03 | 27.95 | 27381 | 7534.74 | 2.12% | 0.00 |
| 2025-09-11 | 26.23 | 27.31 | 0.84 | 3.17% | 25.96 | 27.42 | 32065 | 8647.48 | 2.49% | 0.00 |
| 2025-09-10 | 26.80 | 26.47 | -0.33 | -1.23% | 26.46 | 27.29 | 15654 | 4197.99 | 1.21% | 0.00 |
| 2025-09-09 | 27.02 | 26.80 | -0.25 | -0.92% | 26.55 | 27.24 | 26130 | 7029.35 | 2.03% | 0.00 |
| 2025-09-08 | 26.40 | 27.05 | 0.46 | 1.73% | 26.25 | 27.12 | 30614 | 8200.27 | 2.37% | 0.00 |
| 2025-09-05 | 25.17 | 26.59 | 1.65 | 6.62% | 25.10 | 26.62 | 29235 | 7613.60 | 2.27% | 0.00 |
| 2025-09-04 | 26.31 | 24.94 | -1.42 | -5.39% | 24.60 | 26.47 | 27648 | 7060.31 | 2.14% | 0.00 |
| 2025-09-03 | 26.54 | 26.36 | -0.03 | -0.11% | 26.02 | 27.03 | 26302 | 6962.27 | 2.04% | 0.00 |
| 2025-09-02 | 27.99 | 26.39 | -1.71 | -6.09% | 26.08 | 28.03 | 36703 | 9810.09 | 2.85% | 0.00 |
| 2025-09-01 | 27.41 | 28.10 | 0.92 | 3.38% | 27.19 | 28.35 | 42696 | 11910.02 | 3.31% | 0.00 |
| 2025-08-29 | 27.38 | 27.18 | 0.05 | 0.18% | 26.60 | 27.60 | 32643 | 8851.33 | 2.53% | 0.00 |
| 2025-08-28 | 26.63 | 27.13 | 0.43 | 1.61% | 26.01 | 27.18 | 27794 | 7441.85 | 2.16% | 0.00 |
| 2025-08-27 | 27.14 | 26.70 | -0.44 | -1.62% | 26.70 | 27.82 | 33202 | 9060.49 | 2.58% | 0.00 |
| 2025-08-26 | 27.06 | 27.14 | 0.03 | 0.11% | 26.58 | 27.38 | 20471 | 5554.36 | 1.59% | 0.00 |
| 2025-08-25 | 27.51 | 27.11 | -0.40 | -1.45% | 26.83 | 27.69 | 32461 | 8847.17 | 2.52% | 0.00 |
| 2025-08-22 | 26.99 | 27.51 | 0.82 | 3.07% | 26.47 | 27.77 | 34924 | 9529.51 | 2.71% | 2.00 |
| 2025-08-21 | 26.97 | 26.69 | -0.28 | -1.04% | 26.41 | 27.26 | 17539 | 4698.43 | 1.36% | 0.00 |
| 2025-08-20 | 26.70 | 26.97 | 0.29 | 1.09% | 26.21 | 27.00 | 19983 | 5299.88 | 1.55% | 0.00 |
| 2025-08-19 | 26.84 | 26.68 | -0.16 | -0.60% | 26.26 | 26.86 | 19646 | 5222.22 | 1.52% | 0.00 |
| 2025-08-18 | 26.60 | 26.84 | 0.39 | 1.47% | 26.21 | 27.00 | 27182 | 7272.35 | 2.11% | 0.00 |
| 2025-08-15 | 25.76 | 26.45 | 0.78 | 3.04% | 25.68 | 26.59 | 28285 | 7442.74 | 2.19% | 0.00 |
| 2025-08-14 | 27.20 | 25.67 | -1.43 | -5.28% | 25.60 | 27.20 | 43812 | 11508.60 | 3.40% | 0.00 |
| 2025-08-13 | 27.39 | 27.10 | -0.48 | -1.74% | 27.00 | 27.73 | 29100 | 7922.12 | 2.26% | 0.00 |
| 2025-08-12 | 27.61 | 27.58 | 0.03 | 0.11% | 26.95 | 27.61 | 26369 | 7190.20 | 2.05% | 0.00 |
| 2025-08-11 | 27.32 | 27.55 | 0.10 | 0.36% | 26.98 | 27.77 | 25689 | 7029.51 | 1.99% | 0.00 |
| 2025-08-08 | 27.44 | 27.45 | -0.29 | -1.05% | 26.81 | 27.58 | 31033 | 8434.07 | 2.41% | 0.00 |
| 2025-08-07 | 27.96 | 27.74 | -0.14 | -0.50% | 27.49 | 28.60 | 38862 | 10841.88 | 3.01% | 0.00 |
| 2025-08-06 | 27.22 | 27.88 | 0.41 | 1.49% | 26.83 | 28.47 | 40884 | 11303.84 | 3.17% | 0.00 |
| 2025-08-05 | 26.62 | 27.47 | 1.01 | 3.82% | 26.10 | 27.64 | 51721 | 14027.41 | 4.01% | 0.00 |
| 2025-08-04 | 25.26 | 26.46 | 1.06 | 4.17% | 25.11 | 27.17 | 38017 | 10065.07 | 2.95% | 0.00 |
| 2025-08-01 | 25.55 | 25.40 | -0.28 | -1.09% | 25.25 | 25.89 | 20441 | 5209.88 | 1.59% | 0.00 |
| 2025-07-31 | 26.34 | 25.68 | -0.71 | -2.69% | 25.53 | 27.05 | 36956 | 9709.90 | 2.87% | 0.00 |
| 2025-07-30 | 25.52 | 26.39 | 0.76 | 2.97% | 25.20 | 26.60 | 37028 | 9589.60 | 2.87% | 0.00 |
| 2025-07-29 | 25.70 | 25.63 | -0.16 | -0.62% | 25.45 | 25.93 | 23487 | 6023.32 | 1.82% | 0.00 |
| 2025-07-28 | 24.90 | 25.79 | 1.01 | 4.08% | 24.67 | 26.40 | 40378 | 10377.59 | 3.13% | 0.00 |
| 2025-07-25 | 24.76 | 24.78 | 0.30 | 1.23% | 24.23 | 24.87 | 16239 | 3983.18 | 1.26% | 0.00 |
| 2025-07-24 | 24.61 | 24.48 | -0.04 | -0.16% | 24.21 | 24.80 | 14666 | 3606.09 | 1.14% | 0.00 |
| 2025-07-23 | 24.18 | 24.52 | 0.05 | 0.20% | 23.98 | 25.06 | 16281 | 3970.03 | 1.26% | 0.00 |
| 2025-07-22 | 24.53 | 24.47 | -0.04 | -0.16% | 24.27 | 24.70 | 12076 | 2954.98 | 0.94% | 0.00 |
| 2025-07-21 | 24.45 | 24.51 | 0.10 | 0.41% | 24.36 | 24.75 | 11429 | 2800.54 | 0.89% | 0.00 |
| 2025-07-18 | 24.88 | 24.41 | -0.45 | -1.81% | 24.40 | 25.02 | 24529 | 6053.33 | 1.90% | 0.00 |
| 2025-07-17 | 23.46 | 24.86 | 1.22 | 5.16% | 23.40 | 25.13 | 39904 | 9794.65 | 3.10% | 0.00 |
| 2025-07-16 | 23.52 | 23.64 | 0.36 | 1.55% | 23.14 | 23.95 | 10493 | 2478.80 | 0.81% | 0.00 |
| 2025-07-15 | 23.60 | 23.28 | -0.27 | -1.15% | 23.11 | 24.08 | 11992 | 2823.96 | 0.93% | 0.00 |
| 2025-07-14 | 23.44 | 23.55 | 0.17 | 0.73% | 23.38 | 23.69 | 9412 | 2217.56 | 0.73% | 0.00 |
| 2025-07-11 | 23.38 | 23.38 | 0.00 | 0.00% | 23.03 | 23.50 | 9480 | 2205.49 | 0.74% | 0.00 |
| 2025-07-10 | 23.24 | 23.38 | 0.00 | 0.00% | 23.15 | 23.48 | 7348 | 1710.89 | 0.57% | 0.00 |
| 2025-07-09 | 23.39 | 23.38 | 0.05 | 0.21% | 23.17 | 23.43 | 12230 | 2848.82 | 0.95% | 0.00 |
| 2025-07-08 | 23.09 | 23.33 | 0.22 | 0.95% | 23.00 | 23.35 | 13944 | 3237.93 | 1.08% | 0.00 |
| 2025-07-07 | 22.70 | 23.11 | 0.31 | 1.36% | 22.60 | 23.13 | 9604 | 2196.22 | 0.75% | 0.00 |
| 2025-07-04 | 23.05 | 22.80 | -0.26 | -1.13% | 22.65 | 23.08 | 10419 | 2377.08 | 0.81% | 0.00 |
| 2025-07-03 | 22.82 | 23.06 | 0.23 | 1.01% | 22.65 | 23.07 | 11529 | 2636.89 | 0.89% | 0.00 |
| 2025-07-02 | 23.15 | 22.83 | -0.25 | -1.08% | 22.56 | 23.15 | 12486 | 2839.16 | 0.97% | 0.00 |
| 2025-07-01 | 23.46 | 23.08 | 0.01 | 0.04% | 22.88 | 23.46 | 18212 | 4214.49 | 1.41% | 0.00 |
| 2025-06-30 | 22.94 | 23.07 | 0.29 | 1.27% | 22.77 | 23.08 | 16458 | 3776.16 | 1.28% | 0.00 |
上证大盘股票行情在线 K线走势图
银河微电(688689)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
