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(%) |
| 2022-09-23 | 21.42 | 21.49 | 20.82 | 21.06 | -0.45 | -2.09 | 16,180 | 3,411 | 3.11 | 0.39 |
| 2022-09-22 | 21.48 | 21.76 | 21.45 | 21.51 | -0.14 | -0.65 | 11,074 | 2,392 | 1.43 | 0.27 |
| 2022-09-21 | 21.60 | 21.76 | 21.23 | 21.65 | 0.05 | 0.23 | 10,278 | 2,213 | 2.45 | 0.25 |
| 2022-09-20 | 21.50 | 21.90 | 21.50 | 21.60 | 0.12 | 0.56 | 9,028 | 1,960 | 1.86 | 0.22 |
| 2022-09-19 | 21.50 | 21.60 | 21.21 | 21.48 | 0.09 | 0.42 | 14,951 | 3,200 | 1.82 | 0.36 |
| 2022-09-16 | 21.75 | 22.02 | 21.39 | 21.39 | -0.32 | -1.47 | 16,684 | 3,616 | 2.90 | 0.41 |
| 2022-09-15 | 22.39 | 22.51 | 21.61 | 21.71 | -0.68 | -3.04 | 20,946 | 4,603 | 4.02 | 0.51 |
| 2022-09-14 | 22.07 | 22.55 | 22.07 | 22.39 | 0.00 | 0.00 | 15,405 | 3,436 | 2.14 | 0.38 |
| 2022-09-13 | 22.60 | 23.09 | 22.36 | 22.39 | -0.02 | -0.09 | 18,570 | 4,212 | 3.26 | 0.45 |
| 2022-09-09 | 22.30 | 22.60 | 22.21 | 22.41 | 0.20 | 0.90 | 11,957 | 2,684 | 1.76 | 0.29 |
| 2022-09-08 | 22.70 | 22.70 | 22.20 | 22.21 | -0.49 | -2.16 | 16,017 | 3,586 | 2.20 | 0.39 |
| 2022-09-07 | 22.80 | 22.84 | 22.48 | 22.70 | 0.00 | 0.00 | 14,922 | 3,381 | 1.59 | 0.36 |
| 2022-09-06 | 22.54 | 22.88 | 22.36 | 22.70 | 0.19 | 0.84 | 13,557 | 3,075 | 2.31 | 0.33 |
| 2022-09-05 | 22.87 | 23.14 | 22.34 | 22.51 | -0.36 | -1.57 | 23,163 | 5,240 | 3.50 | 0.56 |
| 2022-09-02 | 22.95 | 23.37 | 22.82 | 22.87 | -0.23 | -1.00 | 27,745 | 6,384 | 2.38 | 0.68 |
| 2022-09-01 | 23.29 | 23.95 | 22.97 | 23.10 | -0.29 | -1.24 | 32,522 | 7,634 | 4.19 | 0.79 |
| 2022-08-31 | 23.93 | 24.64 | 23.29 | 23.39 | -0.46 | -1.93 | 43,631 | 10,351 | 5.66 | 1.06 |
| 2022-08-30 | 24.03 | 24.18 | 23.69 | 23.85 | -0.18 | -0.75 | 14,000 | 3,348 | 2.04 | 0.34 |
| 2022-08-29 | 24.00 | 24.37 | 23.55 | 24.03 | -0.23 | -0.95 | 19,475 | 4,682 | 3.38 | 0.47 |
| 2022-08-26 | 24.30 | 25.03 | 24.19 | 24.26 | -0.01 | -0.04 | 21,720 | 5,336 | 3.46 | 0.53 |
| 2022-08-25 | 24.73 | 24.80 | 23.90 | 24.27 | -0.34 | -1.38 | 29,651 | 7,171 | 3.66 | 0.72 |
| 2022-08-24 | 25.53 | 25.77 | 24.56 | 24.61 | -1.00 | -3.90 | 27,448 | 6,871 | 4.72 | 0.67 |
| 2022-08-23 | 26.40 | 26.58 | 25.32 | 25.61 | -1.63 | -5.98 | 47,903 | 12,353 | 4.63 | 1.17 |
| 2022-08-22 | 26.55 | 27.44 | 26.19 | 27.24 | 0.68 | 2.56 | 19,102 | 5,163 | 4.71 | 0.47 |
| 2022-08-19 | 27.13 | 27.79 | 26.50 | 26.56 | -0.61 | -2.25 | 25,618 | 6,908 | 4.75 | 0.62 |
| 2022-08-18 | 27.22 | 27.33 | 26.91 | 27.17 | -0.16 | -0.59 | 13,071 | 3,540 | 1.54 | 0.32 |
| 2022-08-17 | 27.53 | 27.65 | 26.93 | 27.33 | -0.02 | -0.07 | 17,189 | 4,678 | 2.63 | 0.42 |
| 2022-08-16 | 27.42 | 27.80 | 27.11 | 27.35 | -0.10 | -0.36 | 23,568 | 6,472 | 2.51 | 0.57 |
| 2022-08-15 | 27.68 | 27.99 | 27.33 | 27.45 | -0.49 | -1.75 | 31,209 | 8,620 | 2.36 | 0.76 |
| 2022-08-12 | 27.70 | 28.74 | 27.45 | 27.94 | 0.24 | 0.87 | 50,905 | 14,357 | 4.66 | 1.24 |
| 2022-08-11 | 26.30 | 28.18 | 26.30 | 27.70 | 1.37 | 5.20 | 66,011 | 18,217 | 7.14 | 2.61 |
| 2022-08-10 | 25.87 | 26.39 | 25.61 | 26.33 | 0.53 | 2.05 | 25,306 | 6,617 | 3.02 | 1.00 |
| 2022-08-09 | 26.00 | 26.24 | 25.52 | 25.80 | -0.28 | -1.07 | 22,993 | 5,928 | 2.76 | 0.91 |
| 2022-08-08 | 26.00 | 26.46 | 25.80 | 26.08 | 0.06 | 0.23 | 23,818 | 6,215 | 2.54 | 0.94 |
| 2022-08-05 | 24.58 | 26.15 | 24.46 | 26.02 | 1.53 | 6.25 | 46,120 | 11,805 | 6.90 | 1.82 |
| 2022-08-04 | 23.89 | 24.79 | 23.89 | 24.49 | 0.60 | 2.51 | 17,784 | 4,332 | 3.77 | 0.70 |
| 2022-08-03 | 23.68 | 24.60 | 23.65 | 23.89 | 0.26 | 1.10 | 23,153 | 5,586 | 4.02 | 0.91 |
| 2022-08-02 | 24.57 | 24.57 | 23.37 | 23.63 | -1.12 | -4.53 | 27,737 | 6,598 | 4.85 | 1.10 |
| 2022-08-01 | 24.61 | 24.87 | 24.10 | 24.75 | -0.05 | -0.20 | 14,458 | 3,553 | 3.10 | 0.57 |
| 2022-07-29 | 25.26 | 25.42 | 24.76 | 24.80 | -0.47 | -1.86 | 13,700 | 3,436 | 2.61 | 0.54 |
| 2022-07-28 | 25.05 | 25.57 | 25.05 | 25.27 | 0.27 | 1.08 | 16,361 | 4,143 | 2.08 | 0.65 |
| 2022-07-27 | 24.59 | 25.22 | 24.25 | 25.00 | 0.44 | 1.79 | 13,896 | 3,455 | 3.95 | 0.55 |
| 2022-07-26 | 24.48 | 24.68 | 24.26 | 24.56 | 0.03 | 0.12 | 8,863 | 2,171 | 1.71 | 0.35 |
| 2022-07-25 | 24.73 | 25.19 | 24.32 | 24.53 | -0.20 | -0.81 | 12,962 | 3,200 | 3.52 | 0.51 |
| 2022-07-22 | 25.16 | 25.30 | 24.50 | 24.73 | -0.38 | -1.51 | 18,108 | 4,500 | 3.19 | 0.72 |
| 2022-07-21 | 25.18 | 25.57 | 25.11 | 25.11 | -0.18 | -0.71 | 12,398 | 3,142 | 1.82 | 0.49 |
| 2022-07-20 | 24.87 | 25.66 | 24.87 | 25.29 | 0.43 | 1.73 | 17,959 | 4,555 | 3.18 | 0.71 |
| 2022-07-19 | 24.35 | 25.29 | 24.35 | 24.86 | 0.51 | 2.09 | 21,996 | 5,502 | 3.86 | 0.87 |
| 2022-07-18 | 24.19 | 24.65 | 24.10 | 24.35 | 0.22 | 0.91 | 16,548 | 4,033 | 2.28 | 0.65 |
| 2022-07-15 | 24.50 | 24.98 | 24.13 | 24.13 | -0.49 | -1.99 | 15,539 | 3,814 | 3.45 | 0.61 |
| 2022-07-14 | 24.50 | 24.84 | 24.18 | 24.62 | 0.37 | 1.53 | 13,293 | 3,269 | 2.72 | 0.53 |
| 2022-07-13 | 24.64 | 24.67 | 24.12 | 24.25 | -0.27 | -1.10 | 14,647 | 3,569 | 2.24 | 0.58 |
| 2022-07-12 | 25.44 | 25.60 | 24.48 | 24.52 | -0.88 | -3.46 | 20,464 | 5,074 | 4.41 | 0.81 |
| 2022-07-11 | 25.52 | 25.62 | 24.86 | 25.40 | -0.08 | -0.31 | 20,887 | 5,276 | 2.98 | 0.83 |
| 2022-07-08 | 25.48 | 25.78 | 25.20 | 25.48 | 0.08 | 0.32 | 22,018 | 5,608 | 2.28 | 0.87 |
| 2022-07-07 | 26.27 | 26.30 | 25.23 | 25.40 | -0.61 | -2.35 | 28,694 | 7,350 | 4.11 | 1.13 |
| 2022-07-06 | 25.97 | 26.27 | 25.73 | 26.01 | 0.07 | 0.27 | 21,787 | 5,668 | 2.08 | 0.86 |
| 2022-07-05 | 26.30 | 26.48 | 25.71 | 25.94 | -0.84 | -3.14 | 34,521 | 8,989 | 2.88 | 1.36 |
| 2022-07-04 | 25.56 | 27.16 | 25.16 | 26.78 | 1.26 | 4.94 | 61,871 | 16,387 | 7.84 | 2.44 |
| 2022-07-01 | 25.50 | 26.05 | 25.28 | 25.52 | 0.33 | 1.31 | 30,031 | 7,679 | 3.06 | 1.19 |
进入关怀模式
