微芯生物(688321) 历史交易数据
| 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(%) |
| 2021-03-04 | 35.65 | 39.10 | 35.65 | 38.80 | 2.98 | 8.32 | 60,507 | 23,045 | 9.63 | 2.42 |
| 2021-03-03 | 35.30 | 35.84 | 35.10 | 35.82 | 0.44 | 1.24 | 10,831 | 3,851 | 2.09 | 0.43 |
| 2021-03-02 | 36.05 | 36.40 | 35.00 | 35.38 | -0.70 | -1.94 | 18,463 | 6,552 | 3.88 | 0.74 |
| 2021-03-01 | 35.40 | 36.30 | 35.40 | 36.08 | 0.52 | 1.46 | 13,906 | 5,005 | 2.53 | 0.56 |
| 2021-02-26 | 35.10 | 36.04 | 35.05 | 35.56 | 0.17 | 0.48 | 19,543 | 6,983 | 2.80 | 0.78 |
| 2021-02-25 | 36.61 | 36.84 | 35.30 | 35.39 | -1.24 | -3.39 | 30,535 | 10,962 | 4.20 | 1.22 |
| 2021-02-24 | 36.65 | 37.34 | 36.36 | 36.63 | 0.02 | 0.05 | 25,569 | 9,421 | 2.68 | 1.02 |
| 2021-02-23 | 37.42 | 37.69 | 36.22 | 36.61 | -1.00 | -2.66 | 28,416 | 10,425 | 3.91 | 1.13 |
| 2021-02-22 | 37.31 | 37.88 | 36.81 | 37.61 | 0.42 | 1.13 | 29,536 | 11,086 | 2.88 | 1.18 |
| 2021-02-19 | 36.98 | 37.47 | 36.73 | 37.19 | 0.26 | 0.70 | 22,147 | 8,239 | 2.00 | 0.88 |
| 2021-02-18 | 36.60 | 37.58 | 36.00 | 36.93 | 0.71 | 1.96 | 26,979 | 9,940 | 4.36 | 1.08 |
| 2021-02-10 | 34.46 | 36.54 | 34.00 | 36.22 | 1.92 | 5.60 | 28,699 | 10,190 | 7.41 | 1.15 |
| 2021-02-09 | 33.88 | 34.49 | 33.69 | 34.30 | 0.35 | 1.03 | 17,305 | 5,893 | 2.36 | 0.69 |
| 2021-02-08 | 33.62 | 34.14 | 33.55 | 33.95 | 0.44 | 1.31 | 15,575 | 5,269 | 1.76 | 0.62 |
| 2021-02-05 | 33.64 | 34.40 | 33.44 | 33.51 | -0.28 | -0.83 | 20,062 | 6,781 | 2.84 | 0.80 |
| 2021-02-04 | 35.36 | 35.52 | 33.68 | 33.79 | -1.82 | -5.11 | 34,011 | 11,654 | 5.17 | 1.36 |
| 2021-02-03 | 36.82 | 36.85 | 35.51 | 35.61 | -1.17 | -3.18 | 24,294 | 8,712 | 3.64 | 0.97 |
| 2021-02-02 | 37.15 | 37.28 | 36.40 | 36.78 | -0.19 | -0.51 | 18,786 | 6,909 | 2.38 | 0.75 |
| 2021-02-01 | 35.95 | 37.28 | 35.71 | 36.97 | 1.17 | 3.27 | 27,342 | 10,062 | 4.39 | 1.09 |
| 2021-01-29 | 38.03 | 38.33 | 35.62 | 35.80 | -2.53 | -6.60 | 44,482 | 16,251 | 7.07 | 1.78 |
| 2021-01-28 | 38.19 | 38.91 | 38.01 | 38.33 | 0.15 | 0.39 | 29,959 | 11,537 | 2.36 | 1.20 |
| 2021-01-27 | 37.73 | 38.68 | 37.26 | 38.18 | 0.45 | 1.19 | 27,626 | 10,551 | 3.76 | 1.10 |
| 2021-01-26 | 38.46 | 38.46 | 37.50 | 37.73 | -0.62 | -1.62 | 24,478 | 9,266 | 2.50 | 0.98 |
| 2021-01-25 | 37.20 | 38.69 | 36.46 | 38.35 | 1.34 | 3.62 | 44,203 | 16,760 | 6.03 | 1.77 |
| 2021-01-22 | 37.11 | 37.45 | 36.21 | 37.01 | -0.24 | -0.64 | 25,415 | 9,351 | 3.33 | 1.02 |
| 2021-01-21 | 37.55 | 37.55 | 36.66 | 37.25 | 0.04 | 0.11 | 20,967 | 7,782 | 2.39 | 0.84 |
| 2021-01-20 | 37.28 | 37.78 | 36.61 | 37.21 | -0.04 | -0.11 | 20,228 | 7,530 | 3.14 | 0.81 |
| 2021-01-19 | 36.78 | 37.80 | 36.47 | 37.25 | 0.65 | 1.78 | 28,682 | 10,704 | 3.63 | 1.15 |
| 2021-01-18 | 36.50 | 37.00 | 36.32 | 36.60 | -0.25 | -0.68 | 18,765 | 6,862 | 1.85 | 0.75 |
| 2021-01-15 | 36.97 | 37.33 | 36.30 | 36.85 | 0.39 | 1.07 | 23,419 | 8,632 | 2.83 | 0.94 |
| 2021-01-14 | 35.31 | 36.94 | 35.31 | 36.46 | 1.05 | 2.97 | 33,189 | 12,029 | 4.60 | 1.33 |
| 2021-01-13 | 36.11 | 36.14 | 34.90 | 35.41 | -0.44 | -1.23 | 27,210 | 9,604 | 3.46 | 1.09 |
| 2021-01-12 | 36.00 | 36.65 | 35.68 | 35.85 | -0.48 | -1.32 | 23,675 | 8,519 | 2.67 | 0.95 |
| 2021-01-11 | 38.20 | 38.28 | 36.00 | 36.33 | -1.44 | -3.81 | 35,698 | 13,154 | 6.04 | 1.43 |
| 2021-01-08 | 36.71 | 38.22 | 36.71 | 37.77 | 0.73 | 1.97 | 26,042 | 9,826 | 4.08 | 1.04 |
| 2021-01-07 | 38.00 | 38.35 | 36.50 | 37.04 | -0.81 | -2.14 | 29,778 | 11,109 | 4.89 | 1.19 |
| 2021-01-06 | 39.18 | 39.18 | 37.70 | 37.85 | -1.01 | -2.60 | 31,858 | 12,147 | 3.81 | 1.27 |
| 2021-01-05 | 37.32 | 40.14 | 37.02 | 38.86 | 1.91 | 5.17 | 66,858 | 26,185 | 8.44 | 2.67 |
| 2021-01-04 | 37.10 | 37.10 | 36.10 | 36.95 | -0.06 | -0.16 | 30,529 | 11,163 | 2.70 | 1.22 |
