明微电子(688699)股票行情
明微电子(688699)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 |
|---|
| 2026-02-05 | 59.02 | 62.48 | 0.98 | 1.59% | 59.02 | 63.09 | 51463 | 31663.27 | 4.68% | 0.00 |
| 2026-02-04 | 60.60 | 61.50 | -0.30 | -0.49% | 58.52 | 61.80 | 43291 | 25949.67 | 3.93% | 0.00 |
| 2026-02-03 | 59.61 | 61.80 | 3.09 | 5.26% | 57.78 | 62.60 | 57235 | 34937.97 | 5.20% | 0.00 |
| 2026-02-02 | 62.42 | 58.71 | -9.48 | -13.90% | 58.31 | 66.25 | 86624 | 52309.57 | 7.87% | 0.00 |
| 2026-01-30 | 65.39 | 68.19 | 2.19 | 3.32% | 65.39 | 70.80 | 87313 | 59849.34 | 7.93% | 0.00 |
| 2026-01-29 | 70.55 | 66.00 | -5.48 | -7.67% | 65.88 | 72.16 | 89751 | 61507.92 | 8.15% | 0.00 |
| 2026-01-28 | 64.41 | 71.48 | 7.98 | 12.57% | 64.41 | 76.20 | 135680 | 98454.52 | 12.33% | 0.00 |
| 2026-01-27 | 55.28 | 63.50 | 8.90 | 16.30% | 55.01 | 65.42 | 126885 | 77812.71 | 11.53% | 25.90 |
| 2026-01-26 | 54.88 | 54.60 | -0.47 | -0.85% | 53.50 | 57.00 | 63436 | 35020.72 | 5.76% | 0.00 |
| 2026-01-23 | 55.50 | 55.07 | -3.85 | -6.53% | 54.13 | 57.70 | 112219 | 62390.14 | 10.20% | 0.00 |
| 2026-01-22 | 49.47 | 58.92 | 9.82 | 20.00% | 48.88 | 58.92 | 134146 | 73950.03 | 12.19% | 0.00 |
| 2026-01-21 | 47.47 | 49.10 | 1.06 | 2.21% | 47.09 | 49.48 | 41819 | 20448.57 | 3.80% | 0.00 |
| 2026-01-20 | 46.87 | 48.04 | 0.96 | 2.04% | 46.61 | 49.36 | 48651 | 23487.21 | 4.42% | 0.00 |
| 2026-01-19 | 48.31 | 47.08 | -1.18 | -2.45% | 46.60 | 48.46 | 24814 | 11703.92 | 2.25% | 0.00 |
| 2026-01-16 | 46.59 | 48.26 | 2.18 | 4.73% | 45.67 | 48.34 | 40291 | 19083.45 | 3.66% | 0.00 |
| 2026-01-15 | 46.23 | 46.08 | -0.69 | -1.48% | 44.56 | 46.71 | 32246 | 14646.28 | 2.93% | 0.00 |
| 2026-01-14 | 46.52 | 46.77 | 0.48 | 1.04% | 45.61 | 47.56 | 39171 | 18334.20 | 3.56% | 0.00 |
| 2026-01-13 | 48.60 | 46.29 | -2.37 | -4.87% | 46.29 | 48.60 | 33944 | 15994.01 | 3.08% | 0.00 |
| 2026-01-12 | 47.18 | 48.66 | 1.54 | 3.27% | 46.82 | 49.32 | 40292 | 19404.23 | 3.66% | 0.00 |
| 2026-01-09 | 46.90 | 47.12 | 0.27 | 0.58% | 45.91 | 48.19 | 32154 | 15148.23 | 2.92% | 0.00 |
| 2026-01-08 | 46.46 | 46.85 | 0.29 | 0.62% | 46.00 | 47.58 | 30304 | 14221.82 | 2.75% | 0.00 |
| 2026-01-07 | 46.80 | 46.56 | 0.16 | 0.34% | 45.55 | 46.80 | 29620 | 13662.17 | 2.69% | 0.00 |
| 2026-01-06 | 45.20 | 46.40 | 1.20 | 2.65% | 44.80 | 47.47 | 40867 | 18849.64 | 3.71% | 0.00 |
| 2026-01-05 | 42.90 | 45.20 | 2.69 | 6.33% | 42.59 | 46.15 | 41081 | 18398.19 | 3.73% | 0.00 |
| 2025-12-31 | 44.18 | 42.51 | -1.71 | -3.87% | 42.42 | 44.76 | 28452 | 12243.36 | 2.59% | 0.00 |
| 2025-12-30 | 43.48 | 44.22 | 0.17 | 0.39% | 43.48 | 45.65 | 24993 | 11179.92 | 2.27% | 0.00 |
| 2025-12-29 | 44.26 | 44.05 | -0.64 | -1.43% | 43.81 | 45.62 | 20738 | 9227.01 | 1.88% | 0.00 |
| 2025-12-26 | 45.00 | 44.69 | -0.41 | -0.91% | 44.45 | 46.80 | 29932 | 13611.01 | 2.72% | 0.00 |
| 2025-12-25 | 44.50 | 45.10 | 0.09 | 0.20% | 44.37 | 45.90 | 19744 | 8900.63 | 1.79% | 0.00 |
| 2025-12-24 | 45.49 | 45.01 | 0.51 | 1.15% | 44.92 | 47.38 | 35019 | 16097.95 | 3.18% | 0.00 |
| 2025-12-23 | 44.39 | 44.50 | 0.01 | 0.02% | 43.52 | 45.00 | 17894 | 7906.40 | 1.63% | 0.00 |
| 2025-12-22 | 43.50 | 44.49 | 1.19 | 2.75% | 42.92 | 44.77 | 20038 | 8840.63 | 1.82% | 0.00 |
| 2025-12-19 | 44.21 | 43.30 | -0.69 | -1.57% | 42.96 | 44.50 | 22253 | 9678.67 | 2.02% | 0.00 |
| 2025-12-18 | 43.89 | 43.99 | -0.04 | -0.09% | 43.35 | 44.90 | 19659 | 8686.91 | 1.79% | 0.00 |
| 2025-12-17 | 45.50 | 44.03 | -1.32 | -2.91% | 42.82 | 46.05 | 29279 | 12851.78 | 2.66% | 0.00 |
| 2025-12-16 | 44.87 | 45.35 | 0.63 | 1.41% | 42.65 | 46.70 | 39712 | 17647.40 | 3.61% | 0.00 |
| 2025-12-15 | 45.20 | 44.72 | -1.18 | -2.57% | 44.72 | 45.99 | 22308 | 10055.86 | 2.03% | 0.00 |
| 2025-12-12 | 46.01 | 45.90 | -0.12 | -0.26% | 44.57 | 46.53 | 28244 | 12911.88 | 2.57% | 0.00 |
| 2025-12-11 | 48.70 | 46.02 | -2.28 | -4.72% | 45.95 | 48.70 | 30481 | 14237.86 | 2.77% | 0.00 |
| 2025-12-10 | 47.50 | 48.30 | 0.74 | 1.56% | 46.26 | 48.85 | 32334 | 15481.03 | 2.94% | 0.00 |
| 2025-12-09 | 48.50 | 47.56 | -1.33 | -2.72% | 47.35 | 48.70 | 33266 | 15934.41 | 3.02% | 0.00 |
| 2025-12-08 | 48.08 | 48.89 | 0.91 | 1.90% | 47.51 | 49.50 | 52407 | 25427.84 | 4.76% | 0.00 |
| 2025-12-05 | 45.92 | 47.98 | 2.90 | 6.43% | 43.93 | 49.60 | 67857 | 31957.71 | 6.17% | 0.00 |
| 2025-12-04 | 45.44 | 45.08 | -0.81 | -1.77% | 44.78 | 46.63 | 34139 | 15501.58 | 3.10% | 0.00 |
| 2025-12-03 | 47.57 | 45.89 | -1.31 | -2.78% | 45.15 | 48.00 | 36804 | 16927.69 | 3.34% | 0.00 |
| 2025-12-02 | 48.01 | 47.20 | -1.02 | -2.12% | 46.77 | 48.19 | 39756 | 18782.02 | 3.61% | 10.00 |
| 2025-12-01 | 49.58 | 48.22 | -1.56 | -3.13% | 47.90 | 49.85 | 55005 | 26698.46 | 5.00% | 0.00 |
| 2025-11-28 | 50.06 | 49.78 | -1.81 | -3.51% | 49.00 | 51.66 | 81583 | 40948.33 | 7.41% | 6.26 |
| 2025-11-27 | 50.18 | 51.59 | 1.63 | 3.26% | 49.43 | 55.50 | 149423 | 77335.24 | 13.58% | 0.00 |
| 2025-11-26 | 41.00 | 49.96 | 8.33 | 20.01% | 41.00 | 49.96 | 76411 | 36150.00 | 6.94% | 0.00 |
| 2025-11-25 | 40.18 | 41.63 | 1.56 | 3.89% | 40.18 | 42.39 | 31059 | 12883.11 | 2.82% | 0.00 |
| 2025-11-24 | 40.61 | 40.07 | -0.05 | -0.12% | 39.01 | 41.26 | 33218 | 13225.95 | 3.02% | 0.00 |
| 2025-11-21 | 44.00 | 40.12 | -4.18 | -9.44% | 40.06 | 44.61 | 46241 | 19242.24 | 4.20% | 0.00 |
| 2025-11-20 | 44.19 | 44.30 | 0.66 | 1.51% | 42.74 | 45.71 | 59193 | 26169.47 | 5.38% | 0.00 |
| 2025-11-19 | 45.30 | 43.64 | -1.46 | -3.24% | 43.50 | 45.79 | 49644 | 22019.81 | 4.51% | 0.00 |
| 2025-11-18 | 40.90 | 45.10 | 3.96 | 9.63% | 40.88 | 48.84 | 78484 | 35601.48 | 7.13% | 0.00 |
| 2025-11-17 | 40.65 | 41.14 | 0.45 | 1.11% | 40.65 | 41.51 | 12182 | 5015.99 | 1.11% | 0.00 |
| 2025-11-14 | 41.43 | 40.69 | -1.29 | -3.07% | 40.61 | 41.84 | 16282 | 6685.61 | 1.48% | 0.00 |
| 2025-11-13 | 41.16 | 41.98 | 0.39 | 0.94% | 40.99 | 42.36 | 22915 | 9525.54 | 2.08% | 0.00 |
| 2025-11-12 | 41.54 | 41.59 | 0.19 | 0.46% | 40.73 | 42.58 | 21634 | 9026.71 | 1.97% | 0.00 |
| 2025-11-11 | 42.32 | 41.40 | -1.04 | -2.45% | 41.22 | 43.35 | 17984 | 7540.34 | 1.63% | 0.00 |
| 2025-11-10 | 41.00 | 42.44 | 1.61 | 3.94% | 40.56 | 43.56 | 30437 | 12866.76 | 2.77% | 0.00 |
| 2025-11-07 | 40.85 | 40.83 | -0.44 | -1.07% | 40.30 | 41.40 | 16131 | 6572.65 | 1.47% | 0.00 |
| 2025-11-06 | 41.84 | 41.27 | -0.88 | -2.09% | 40.82 | 42.28 | 23857 | 9855.51 | 2.17% | 0.00 |
| 2025-11-05 | 42.71 | 42.15 | -0.82 | -1.91% | 41.00 | 43.13 | 36897 | 15504.36 | 3.35% | 0.00 |
| 2025-11-04 | 42.44 | 42.97 | 0.57 | 1.34% | 42.30 | 45.83 | 49505 | 21694.28 | 4.50% | 0.00 |
| 2025-11-03 | 40.58 | 42.40 | 1.95 | 4.82% | 39.75 | 42.88 | 35015 | 14539.78 | 3.18% | 0.00 |
| 2025-10-31 | 40.50 | 40.45 | -0.24 | -0.59% | 39.74 | 41.21 | 20198 | 8185.69 | 1.84% | 0.00 |
| 2025-10-30 | 40.83 | 40.69 | -0.31 | -0.76% | 40.53 | 41.59 | 21002 | 8616.17 | 1.91% | 0.00 |
| 2025-10-29 | 40.11 | 41.00 | 0.61 | 1.51% | 40.11 | 41.89 | 31015 | 12764.75 | 2.82% | 0.00 |
| 2025-10-28 | 40.96 | 40.39 | -0.25 | -0.62% | 40.07 | 40.96 | 27061 | 10946.74 | 2.46% | 0.00 |
| 2025-10-27 | 40.06 | 40.64 | 1.04 | 2.63% | 39.51 | 41.36 | 34934 | 14129.02 | 3.17% | 0.00 |
| 2025-10-24 | 36.60 | 39.60 | 2.45 | 6.59% | 36.60 | 40.92 | 48025 | 18877.99 | 4.36% | 0.00 |
| 2025-10-23 | 36.05 | 37.15 | 1.03 | 2.85% | 35.26 | 37.36 | 24856 | 9072.55 | 2.26% | 0.00 |
| 2025-10-22 | 35.55 | 36.12 | 0.30 | 0.84% | 35.16 | 36.85 | 18109 | 6520.99 | 1.65% | 0.00 |
| 2025-10-21 | 34.82 | 35.82 | 1.02 | 2.93% | 34.54 | 36.29 | 21389 | 7621.60 | 1.94% | 0.00 |
| 2025-10-20 | 34.66 | 34.80 | 0.58 | 1.69% | 34.39 | 35.12 | 8587 | 2981.09 | 0.78% | 0.00 |
| 2025-10-17 | 35.55 | 34.22 | -1.55 | -4.33% | 34.00 | 36.06 | 16608 | 5767.12 | 1.51% | 0.00 |
| 2025-10-16 | 36.29 | 35.77 | -0.52 | -1.43% | 35.52 | 36.68 | 12524 | 4517.56 | 1.14% | 0.00 |
| 2025-10-15 | 36.38 | 36.29 | -0.09 | -0.25% | 35.80 | 36.85 | 14627 | 5290.32 | 1.33% | 0.00 |
上证大盘股票行情在线 K线走势图
明微电子(688699)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
