网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

微芯生物 (688321)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.30
换手:
加入自选股
流通市值: 市盈率: 52周最高:42.47 52周最低:20.3

微芯生物(688321) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-09-2321.4221.4920.8221.06-0.45-2.0916,1803,4113.110.39
2022-09-2221.4821.7621.4521.51-0.14-0.6511,0742,3921.430.27
2022-09-2121.6021.7621.2321.650.050.2310,2782,2132.450.25
2022-09-2021.5021.9021.5021.600.120.569,0281,9601.860.22
2022-09-1921.5021.6021.2121.480.090.4214,9513,2001.820.36
2022-09-1621.7522.0221.3921.39-0.32-1.4716,6843,6162.900.41
2022-09-1522.3922.5121.6121.71-0.68-3.0420,9464,6034.020.51
2022-09-1422.0722.5522.0722.390.000.0015,4053,4362.140.38
2022-09-1322.6023.0922.3622.39-0.02-0.0918,5704,2123.260.45
2022-09-0922.3022.6022.2122.410.200.9011,9572,6841.760.29
2022-09-0822.7022.7022.2022.21-0.49-2.1616,0173,5862.200.39
2022-09-0722.8022.8422.4822.700.000.0014,9223,3811.590.36
2022-09-0622.5422.8822.3622.700.190.8413,5573,0752.310.33
2022-09-0522.8723.1422.3422.51-0.36-1.5723,1635,2403.500.56
2022-09-0222.9523.3722.8222.87-0.23-1.0027,7456,3842.380.68
2022-09-0123.2923.9522.9723.10-0.29-1.2432,5227,6344.190.79
2022-08-3123.9324.6423.2923.39-0.46-1.9343,63110,3515.661.06
2022-08-3024.0324.1823.6923.85-0.18-0.7514,0003,3482.040.34
2022-08-2924.0024.3723.5524.03-0.23-0.9519,4754,6823.380.47
2022-08-2624.3025.0324.1924.26-0.01-0.0421,7205,3363.460.53
2022-08-2524.7324.8023.9024.27-0.34-1.3829,6517,1713.660.72
2022-08-2425.5325.7724.5624.61-1.00-3.9027,4486,8714.720.67
2022-08-2326.4026.5825.3225.61-1.63-5.9847,90312,3534.631.17
2022-08-2226.5527.4426.1927.240.682.5619,1025,1634.710.47
2022-08-1927.1327.7926.5026.56-0.61-2.2525,6186,9084.750.62
2022-08-1827.2227.3326.9127.17-0.16-0.5913,0713,5401.540.32
2022-08-1727.5327.6526.9327.33-0.02-0.0717,1894,6782.630.42
2022-08-1627.4227.8027.1127.35-0.10-0.3623,5686,4722.510.57
2022-08-1527.6827.9927.3327.45-0.49-1.7531,2098,6202.360.76
2022-08-1227.7028.7427.4527.940.240.8750,90514,3574.661.24
2022-08-1126.3028.1826.3027.701.375.2066,01118,2177.142.61
2022-08-1025.8726.3925.6126.330.532.0525,3066,6173.021.00
2022-08-0926.0026.2425.5225.80-0.28-1.0722,9935,9282.760.91
2022-08-0826.0026.4625.8026.080.060.2323,8186,2152.540.94
2022-08-0524.5826.1524.4626.021.536.2546,12011,8056.901.82
2022-08-0423.8924.7923.8924.490.602.5117,7844,3323.770.70
2022-08-0323.6824.6023.6523.890.261.1023,1535,5864.020.91
2022-08-0224.5724.5723.3723.63-1.12-4.5327,7376,5984.851.10
2022-08-0124.6124.8724.1024.75-0.05-0.2014,4583,5533.100.57
2022-07-2925.2625.4224.7624.80-0.47-1.8613,7003,4362.610.54
2022-07-2825.0525.5725.0525.270.271.0816,3614,1432.080.65
2022-07-2724.5925.2224.2525.000.441.7913,8963,4553.950.55
2022-07-2624.4824.6824.2624.560.030.128,8632,1711.710.35
2022-07-2524.7325.1924.3224.53-0.20-0.8112,9623,2003.520.51
2022-07-2225.1625.3024.5024.73-0.38-1.5118,1084,5003.190.72
2022-07-2125.1825.5725.1125.11-0.18-0.7112,3983,1421.820.49
2022-07-2024.8725.6624.8725.290.431.7317,9594,5553.180.71
2022-07-1924.3525.2924.3524.860.512.0921,9965,5023.860.87
2022-07-1824.1924.6524.1024.350.220.9116,5484,0332.280.65
2022-07-1524.5024.9824.1324.13-0.49-1.9915,5393,8143.450.61
2022-07-1424.5024.8424.1824.620.371.5313,2933,2692.720.53
2022-07-1324.6424.6724.1224.25-0.27-1.1014,6473,5692.240.58
2022-07-1225.4425.6024.4824.52-0.88-3.4620,4645,0744.410.81
2022-07-1125.5225.6224.8625.40-0.08-0.3120,8875,2762.980.83
2022-07-0825.4825.7825.2025.480.080.3222,0185,6082.280.87
2022-07-0726.2726.3025.2325.40-0.61-2.3528,6947,3504.111.13
2022-07-0625.9726.2725.7326.010.070.2721,7875,6682.080.86
2022-07-0526.3026.4825.7125.94-0.84-3.1434,5218,9892.881.36
2022-07-0425.5627.1625.1626.781.264.9461,87116,3877.842.44
2022-07-0125.5026.0525.2825.520.331.3130,0317,6793.061.19
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式