意见反馈 手机随时随地看行情
中微公司 (688012)
  • 190.52
  • -0.08
  • -0.04%
2025-02-14 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率 盘后量(手)
累计:2024-10-17至2025-02-1427.0616.55%161.03256.99877365417545504.62141.04% 321.49
2025-02-14189.00190.52-0.08-0.04%186.50191.4078838148896.611.27% 2.00
2025-02-13196.93190.60-6.33-3.21%190.60197.0087941169847.951.41% 6.30
2025-02-12190.99196.939.525.08%189.67197.42147508285063.252.37% 20.53
2025-02-11191.16187.41-3.75-1.96%186.11191.2369841131158.911.12% 2.00
2025-02-10192.25191.16-1.08-0.56%188.65192.9994606180167.551.52% 0.00
2025-02-07192.00192.24-0.33-0.17%188.50195.01128593246963.052.07% 0.00
2025-02-06180.16192.5710.635.84%180.11195.30141566268587.382.27% 8.00
2025-02-05185.70181.941.851.03%178.95186.0087000157879.701.40% 5.86
2025-01-27186.00180.09-5.39-2.91%180.01187.2959068108317.080.95% 0.00
2025-01-24185.00185.48-0.34-0.18%184.88187.5056654105437.050.91% 4.00
2025-01-23187.50185.820.690.37%185.57191.0279762150056.591.28% 2.00
2025-01-22186.20185.13-1.74-0.93%182.66186.6863940118021.711.03% 0.00
2025-01-21189.30186.87-1.31-0.70%185.66190.0075141140824.531.21% 10.00
2025-01-20189.66188.18-0.42-0.22%187.28191.3654545103137.620.88% 0.00
2025-01-17187.12188.600.600.32%186.86194.0077617147300.731.25% 0.00
2025-01-16188.00188.001.610.86%185.25193.6691724173385.641.47% 0.00
2025-01-15189.73186.39-2.06-1.09%186.17193.8889387169595.411.44% 0.00
2025-01-14180.60188.459.495.30%178.07188.6896358178740.561.55% 8.30
2025-01-13174.81178.96-0.14-0.08%174.51181.1560235107581.820.97% 2.00
2025-01-10182.69179.10-2.91-1.60%179.10185.2875882138137.331.22% 4.00
2025-01-09184.70182.01-1.00-0.55%182.00185.8062703115169.381.01% 0.00
2025-01-08183.00183.01-1.32-0.72%178.00185.9785299155832.891.37% 0.00
2025-01-07181.80184.332.621.44%181.22185.5074461136377.161.20% 2.94
2025-01-06181.00181.710.180.10%178.80183.835455199021.700.88% 2.00
2025-01-03181.18181.530.630.35%179.77184.8589112162449.481.43% 0.00
2025-01-02188.81180.90-8.26-4.37%178.65188.87113829207940.191.83% 0.00
2024-12-31197.85189.16-8.84-4.46%188.90198.50100279192809.591.61% 2.00
2024-12-30197.40198.000.650.33%196.19201.1985043168686.521.37% 2.00
2024-12-27195.91197.351.440.74%193.31204.98155599311191.312.50% 2.00
2024-12-26195.00195.91-0.09-0.05%193.63199.0078750154256.801.27% 0.00
2024-12-25199.88196.00-3.88-1.94%195.55202.2079841158463.971.28% 2.00
2024-12-24196.95199.882.881.46%193.28200.3899550196382.521.60% 2.00
2024-12-23197.78197.000.150.08%195.03200.98107749212848.361.73% 5.45
2024-12-20194.27196.851.971.01%193.80202.49150405298555.122.42% 6.00
2024-12-19190.07194.880.580.30%188.80196.17117886226879.481.89% 2.00
2024-12-18192.00194.303.401.78%192.00202.00146163286894.502.35% 4.00
2024-12-17192.01190.90-1.10-0.57%190.22193.7772803139746.451.17% 0.00
2024-12-16199.40192.00-8.51-4.24%190.25200.26119413230625.611.92% 0.00
2024-12-13203.90200.51-5.39-2.62%198.40204.74126056252868.562.03% 0.00
2024-12-12204.00205.900.100.05%201.41207.0098615201638.671.58% 21.80
2024-12-11217.02205.80-11.22-5.17%205.02219.50120284252473.811.93% 17.00
2024-12-10228.00217.022.981.39%215.69229.6694548209883.341.52% 0.00
2024-12-09214.90214.04-2.05-0.95%211.50218.6452945113802.180.85% 0.00
2024-12-06212.48216.093.621.70%210.53219.0070763152419.081.14% 2.38
2024-12-05211.00212.47-1.24-0.58%209.36214.0765876139224.501.06% 2.00
2024-12-04216.30213.710.820.39%212.33219.8685312183594.481.37% 0.00
2024-12-03221.50212.89-7.11-3.23%211.20223.9894055203271.951.51% 2.00
2024-12-02221.56220.00-2.00-0.90%216.50224.00119934263313.531.93% 16.00
2024-11-29209.00222.0011.225.32%208.62227.50126708277809.062.04% 25.00
2024-11-28213.02210.78-1.06-0.50%210.36215.5298376209537.121.58% 0.00
2024-11-27204.10211.846.603.22%198.66213.02107300223454.191.72% 0.00
2024-11-26205.39205.241.760.86%203.98208.0060463124402.340.97% 0.00
2024-11-25208.18203.48-5.98-2.85%203.21212.2897234201280.441.56% 2.00
2024-11-22218.00209.46-7.04-3.25%209.32223.33109894237387.141.77% 2.90
2024-11-21211.02216.503.491.64%210.00219.87104305225892.331.68% 2.00
2024-11-20214.00213.01-2.14-0.99%210.13216.4092611197614.271.49% 0.00
2024-11-19213.33215.154.071.93%205.97217.50125711266862.282.02% 9.00
2024-11-18214.00211.08-1.12-0.53%207.75219.60140412299302.002.26% 0.00
2024-11-15232.00212.20-22.80-9.70%211.70235.00199878441342.223.21% 2.00
2024-11-14240.01235.00-7.50-3.09%232.95245.00129977310950.032.09% 0.00
2024-11-13240.00242.50-3.80-1.54%237.02249.66123350299322.561.98% 1.00
2024-11-12243.00246.301.150.47%239.00256.99184423454984.562.96% 2.00
2024-11-11223.50245.1528.0012.89%223.00249.00216786517296.123.48% 3.00
2024-11-08213.18217.159.154.40%208.99229.26196777430369.033.16% 0.00
2024-11-07200.50208.006.693.32%198.96209.80126659258455.192.04% 2.00
2024-11-06202.00201.31-1.19-0.59%198.11210.80152207309035.622.45% 8.63
2024-11-05198.00202.502.681.34%197.51207.69151643307321.562.44% 15.00
2024-11-04188.00199.8211.215.94%186.00203.90130002255918.312.09% 16.68
2024-11-01192.43188.61-3.82-1.99%188.50196.69136978264040.532.20% 2.00
2024-10-31181.00192.4311.286.23%177.40199.00187550352533.813.01% 0.00
2024-10-30182.90181.150.850.47%177.70184.22108460196624.091.74% 4.00
2024-10-29180.65180.30-0.58-0.32%180.13185.88107159195317.771.72% 9.00
2024-10-28183.00180.88-2.57-1.40%179.62183.3271259128919.381.15% 0.00
2024-10-25180.99183.453.451.92%178.62188.81109818201275.911.77% 25.72
2024-10-24178.90180.000.050.03%178.38182.9977677140026.161.25% 0.00
2024-10-23181.50179.95-2.88-1.58%178.23184.58101383183394.341.63% 0.00
2024-10-22185.00182.83-4.30-2.30%180.21189.01153812282768.622.48% 0.00
2024-10-21187.09187.131.480.80%182.00201.00260996498041.914.20% 2.00
2024-10-18163.50185.6522.1513.55%161.03195.00241754426682.943.89% 17.00
2024-10-17165.90163.500.040.02%162.57167.83104062171621.191.67% 2.00
*注:每次查询最多显示100条