中微公司（688012）历史行情
以下为中微公司近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 321.300 | 313.240 | 327.980 | 311.200 | -5.310 | -1.667% | 1,452.45万 | 0.00亿 | 0.000% |
| 2026-10-07 | 326.980 | 318.550 | 333.560 | 317.930 | -6.230 | -1.918% | 1,191.74万 | 38.61亿 | 1.265% |
| 2026-10-06 | 326.980 | 318.550 | 333.560 | 317.930 | -6.230 | -1.918% | 1,191.74万 | 38.61亿 | 1.265% |
| 2026-10-05 | 326.980 | 318.550 | 333.560 | 317.930 | -6.230 | -1.918% | 1,191.74万 | 38.61亿 | 1.265% |
| 2026-10-02 | 326.980 | 318.550 | 333.560 | 317.930 | -6.230 | -1.918% | 1,191.74万 | 38.61亿 | 1.265% |
| 2026-10-01 | 326.980 | 318.550 | 333.560 | 317.930 | -6.230 | -1.918% | 1,191.74万 | 38.61亿 | 1.265% |
| 2026-09-30 | 326.980 | 318.550 | 333.560 | 317.930 | -6.230 | -1.918% | 1,191.74万 | 0.00亿 | 0.000% |
| 2026-09-29 | 329.880 | 324.780 | 330.550 | 322.010 | 0.280 | 0.086% | 918.81万 | 0.00亿 | 0.000% |
| 2026-09-28 | 342.000 | 324.500 | 344.480 | 323.100 | -14.800 | -4.362% | 1,410.40万 | 0.00亿 | 0.000% |
| 2026-09-27 | 347.010 | 339.300 | 347.940 | 338.990 | -10.050 | -2.877% | 997.38万 | 34.17亿 | 1.059% |
| 2026-09-24 | 347.010 | 339.300 | 347.940 | 338.990 | -10.050 | -2.877% | 997.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 350.230 | 349.350 | 354.550 | 347.030 | -0.710 | -0.203% | 862.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 359.000 | 350.060 | 363.070 | 347.690 | -3.490 | -0.987% | 1,579.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 358.000 | 353.550 | 360.660 | 350.500 | -1.370 | -0.386% | 1,198.39万 | 0.00亿 | 0.000% |
| 2026-09-18 | 357.600 | 354.920 | 362.000 | 350.830 | 3.690 | 1.051% | 2,060.50万 | 0.00亿 | 0.000% |
| 2026-09-17 | 351.000 | 351.230 | 356.500 | 347.860 | -1.370 | -0.389% | 1,265.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 334.190 | 352.600 | 358.340 | 329.100 | 22.000 | 6.655% | 2,162.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 323.440 | 330.600 | 337.800 | 322.160 | 5.960 | 1.836% | 1,440.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 327.000 | 324.640 | 329.860 | 321.500 | -8.950 | -2.683% | 946.20万 | 0.00亿 | 0.000% |
| 2026-09-11 | 331.490 | 333.590 | 333.880 | 323.000 | -0.600 | -0.180% | 1,298.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 330.900 | 334.190 | 338.500 | 330.100 | 1.190 | 0.357% | 832.45万 | 0.00亿 | 0.000% |
| 2026-09-09 | 339.970 | 333.000 | 340.900 | 332.160 | -3.010 | -0.896% | 1,008.41万 | 0.00亿 | 0.000% |
| 2026-09-08 | 342.010 | 336.010 | 343.000 | 330.510 | -7.990 | -2.323% | 1,589.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 340.000 | 344.000 | 347.930 | 335.780 | 8.580 | 2.558% | 1,580.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 343.990 | 335.420 | 347.100 | 332.580 | -5.580 | -1.636% | 1,310.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 348.000 | 341.000 | 349.100 | 337.180 | -2.880 | -0.838% | 1,219.10万 | 0.00亿 | 0.000% |
| 2026-09-02 | 346.000 | 343.880 | 350.970 | 341.300 | -6.640 | -1.894% | 1,121.51万 | 0.00亿 | 0.000% |
| 2026-09-01 | 360.010 | 350.520 | 363.500 | 348.280 | -11.480 | -3.171% | 1,379.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 360.980 | 362.000 | 362.000 | 349.020 | -5.000 | -1.362% | 1,771.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 374.000 | 367.000 | 378.000 | 367.000 | -9.010 | -2.396% | 1,240.12万 | 0.00亿 | 0.000% |
| 2026-08-27 | 367.010 | 376.010 | 376.460 | 367.010 | 7.960 | 2.163% | 1,590.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 352.000 | 368.050 | 370.660 | 349.000 | 14.050 | 3.969% | 1,661.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 356.340 | 354.000 | 359.360 | 341.640 | -3.650 | -1.021% | 1,430.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 364.000 | 357.650 | 369.580 | 350.200 | -4.850 | -1.338% | 2,004.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 365.900 | 362.500 | 369.750 | 359.500 | -3.000 | -0.821% | 1,462.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 375.000 | 365.500 | 382.380 | 360.400 | -6.500 | -1.747% | 2,062.55万 | 0.00亿 | 0.000% |
| 2026-08-19 | 382.840 | 372.000 | 390.590 | 365.650 | -26.330 | -6.610% | 2,572.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 387.820 | 398.330 | 399.580 | 383.010 | 10.510 | 2.710% | 2,159.05万 | 0.00亿 | 0.000% |
| 2026-08-17 | 373.470 | 387.820 | 388.990 | 371.170 | 12.970 | 3.460% | 2,191.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 377.950 | 374.850 | 378.000 | 367.500 | 4.430 | 1.196% | 1,486.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 388.000 | 370.420 | 388.230 | 370.000 | -10.530 | -2.764% | 2,427.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 370.000 | 380.950 | 385.910 | 367.470 | 17.850 | 4.916% | 2,612.53万 | 0.00亿 | 0.000% |
| 2026-08-11 | 378.000 | 363.100 | 384.000 | 362.000 | -26.890 | -6.895% | 3,047.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 369.500 | 389.990 | 389.990 | 366.770 | 22.340 | 6.076% | 2,873.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 360.840 | 367.650 | 369.580 | 356.100 | 6.060 | 1.676% | 2,269.69万 | 0.00亿 | 0.000% |
| 2026-08-06 | 348.000 | 361.590 | 373.440 | 347.550 | 3.590 | 1.003% | 2,942.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 322.720 | 358.000 | 365.800 | 322.000 | 40.260 | 12.671% | 3,799.40万 | 0.00亿 | 0.000% |
| 2026-08-04 | 312.780 | 317.740 | 327.130 | 305.230 | 7.890 | 2.546% | 3,129.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 340.470 | 309.850 | 342.000 | 308.120 | -34.150 | -9.927% | 3,527.78万 | 0.00亿 | 0.000% |
| 2026-07-31 | 389.000 | 344.000 | 389.000 | 344.000 | -2.500 | -0.722% | 3,271.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 350.010 | 346.500 | 363.800 | 335.000 | -13.500 | -3.750% | 3,396.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 390.370 | 360.000 | 391.540 | 340.110 | -23.000 | -6.005% | 3,782.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 388.000 | 383.000 | 405.730 | 376.800 | -16.770 | -4.195% | 2,543.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 388.480 | 399.770 | 405.000 | 370.080 | 11.270 | 2.901% | 2,462.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 370.000 | 388.500 | 396.000 | 363.560 | 13.300 | 3.545% | 2,644.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 398.970 | 375.200 | 399.000 | 367.000 | -17.790 | -4.527% | 2,632.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 395.340 | 392.990 | 408.000 | 381.200 | -14.900 | -3.653% | 3,470.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 352.970 | 407.890 | 409.000 | 341.020 | 65.390 | 19.092% | 4,499.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 355.000 | 342.500 | 361.970 | 332.990 | -8.190 | -2.335% | 3,668.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 364.620 | 350.690 | 368.040 | 341.860 | -10.730 | -2.969% | 3,712.44万 | 0.00亿 | 0.000% |
| 2026-07-16 | 383.180 | 361.420 | 391.000 | 359.090 | -29.870 | -7.634% | 3,186.91万 | 0.00亿 | 0.000% |
| 2026-07-15 | 414.000 | 391.290 | 414.800 | 385.850 | -14.010 | -3.457% | 2,611.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 400.430 | 405.300 | 415.000 | 379.000 | -3.300 | -0.808% | 3,564.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 421.470 | 408.600 | 443.600 | 402.030 | -25.910 | -5.963% | 3,638.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 471.590 | 434.510 | 492.050 | 434.000 | -37.080 | -7.863% | 3,799.47万 | 0.00亿 | 0.000% |
| 2026-07-09 | 433.990 | 471.590 | 474.500 | 430.000 | 48.590 | 11.487% | 3,394.55万 | 0.00亿 | 0.000% |
| 2026-07-08 | 420.000 | 423.000 | 439.310 | 402.000 | 2.960 | 0.705% | 2,715.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 408.000 | 420.040 | 430.130 | 401.560 | 0.040 | 0.010% | 2,477.76万 | 0.00亿 | 0.000% |
| 2026-07-06 | 424.960 | 420.000 | 427.770 | 392.450 | 6.310 | 1.525% | 3,001.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 396.210 | 413.690 | 428.680 | 392.000 | 4.790 | 1.171% | 3,381.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 428.500 | 408.900 | 444.500 | 407.000 | -53.100 | -11.494% | 4,364.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 460.010 | 462.000 | 500.000 | 452.960 | -6.500 | -1.387% | 3,533.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 457.000 | 468.500 | 474.070 | 446.100 | 11.810 | 2.586% | 3,506.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 419.190 | 456.690 | 459.000 | 419.190 | 43.690 | 10.579% | 4,080.99万 | 0.00亿 | 0.000% |
| 2026-06-26 | 397.000 | 413.000 | 423.800 | 393.240 | 13.870 | 3.475% | 3,195.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 388.010 | 399.130 | 412.500 | 388.010 | 16.130 | 4.211% | 2,967.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 362.500 | 383.000 | 395.000 | 359.300 | 11.280 | 3.035% | 3,119.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 372.740 | 371.720 | 388.500 | 364.500 | -1.020 | -0.274% | 3,315.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 371.990 | 372.740 | 385.000 | 358.000 | 12.740 | 3.539% | 2,833.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 350.000 | 360.000 | 368.000 | 345.000 | 9.000 | 2.564% | 2,614.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 314.000 | 351.000 | 351.880 | 312.170 | 32.000 | 10.031% | 3,133.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 319.980 | 319.000 | 323.700 | 313.390 | -0.980 | -0.306% | 2,050.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 309.990 | 319.980 | 319.980 | 299.170 | 16.060 | 5.284% | 2,584.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 318.270 | 303.920 | 324.900 | 303.900 | 0.800 | 0.264% | 3,980.67万 | 0.00亿 | 0.000% |
| 2026-06-11 | 299.990 | 303.120 | 303.860 | 292.000 | 14.010 | 4.846% | 2,750.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 282.890 | 289.110 | 306.000 | 282.000 | 4.070 | 1.428% | 2,960.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 272.090 | 285.040 | 286.000 | 270.600 | 19.570 | 7.372% | 2,128.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 265.200 | 265.470 | 272.880 | 261.600 | -10.530 | -3.815% | 2,110.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 281.740 | 276.000 | 287.650 | 274.540 | -13.390 | -4.627% | 2,197.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 280.990 | 289.390 | 295.880 | 280.880 | 3.470 | 1.214% | 2,257.84万 | 0.00亿 | 0.000% |
| 2026-06-03 | 281.990 | 285.920 | 296.740 | 278.800 | 3.120 | 1.103% | 3,324.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 278.460 | 282.800 | 286.320 | 268.440 | 9.800 | 3.590% | 2,692.36万 | 0.00亿 | 0.000% |
| 2026-06-01 | 290.000 | 273.000 | 291.730 | 271.500 | -24.680 | -8.291% | 3,257.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 305.990 | 297.680 | 306.580 | 287.000 | -6.193 | -2.038% | 3,013.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 304.396 | 303.873 | 307.738 | 295.758 | -1.295 | -0.424% | 2,099.29万 | 0.00亿 | 0.000% |
| 2026-05-27 | 311.141 | 305.168 | 326.409 | 304.114 | -5.678 | -1.827% | 2,293.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 318.960 | 310.846 | 321.913 | 303.222 | -14.624 | -4.493% | 2,468.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 304.034 | 325.470 | 329.953 | 293.725 | 10.537 | 3.346% | 3,639.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 321.913 | 314.933 | 324.148 | 303.121 | -4.161 | -1.304% | 2,970.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 329.040 | 319.094 | 357.705 | 317.215 | -9.752 | -2.966% | 3,652.99万 | 0.00亿 | 0.000% |
| 2026-05-20 | 318.557 | 328.846 | 333.993 | 315.201 | 7.262 | 2.258% | 2,931.48万 | 0.00亿 | 0.000% |
| 2026-05-19 | 289.812 | 321.584 | 321.913 | 287.081 | 27.356 | 9.298% | 3,003.80万 | 0.00亿 | 0.000% |
| 2026-05-18 | 295.738 | 294.228 | 309.752 | 291.718 | 3.926 | 1.352% | 2,797.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 263.765 | 290.302 | 311.175 | 248.074 | 30.691 | 11.822% | 3,809.81万 | 0.00亿 | 0.000% |
| 2026-05-14 | 273.577 | 259.611 | 274.651 | 259.503 | -12.369 | -4.548% | 1,577.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 252.114 | 271.980 | 274.618 | 250.772 | 11.510 | 4.419% | 2,070.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 257.483 | 260.470 | 266.060 | 251.013 | 3.228 | 1.255% | 1,877.68万 | 0.00亿 | 0.000% |
| 2026-05-11 | 252.819 | 257.242 | 263.745 | 248.960 | 9.155 | 3.690% | 2,290.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 254.799 | 248.087 | 259.336 | 245.832 | -9.799 | -3.800% | 1,754.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 261.510 | 257.886 | 263.524 | 252.967 | 0.873 | 0.340% | 1,700.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 268.222 | 257.013 | 276.423 | 255.604 | 4.697 | 1.862% | 2,378.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 241.376 | 252.316 | 254.128 | 238.389 | 11.101 | 4.602% | 1,916.54万 | 0.00亿 | 0.000% |
| 2026-04-29 | 240.651 | 241.215 | 244.060 | 234.349 | -1.684 | -0.693% | 1,440.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 236.691 | 242.899 | 250.175 | 236.685 | 6.886 | 2.918% | 2,130.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 220.658 | 236.013 | 238.020 | 216.396 | 19.214 | 8.863% | 2,622.71万 | 0.00亿 | 0.000% |
| 2026-04-24 | 212.517 | 216.799 | 219.765 | 207.483 | 5.591 | 2.647% | 1,726.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 215.873 | 211.208 | 217.081 | 208.490 | -3.316 | -1.546% | 1,179.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 207.067 | 214.524 | 215.054 | 206.597 | 7.457 | 3.601% | 1,533.56万 | 0.00亿 | 0.000% |
| 2026-04-21 | 211.074 | 207.067 | 211.141 | 204.852 | -3.128 | -1.488% | 958.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 207.537 | 210.195 | 212.852 | 203.711 | -0.308 | -0.146% | 1,134.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 212.181 | 210.503 | 214.732 | 207.282 | -3.021 | -1.415% | 1,386.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 216.611 | 213.524 | 217.550 | 211.846 | -1.248 | -0.581% | 1,050.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 219.866 | 214.772 | 224.369 | 213.859 | -2.778 | -1.277% | 1,376.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 215.591 | 217.550 | 221.081 | 214.571 | 5.315 | 2.504% | 1,279.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 215.873 | 212.235 | 216.873 | 211.638 | 0.000 | 0.000% | 936.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 218.758 | 217.215 | 222.336 | 216.490 | 0.000 | 0.000% | 925.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 210.524 | 215.403 | 220.832 | 208.510 | 0.000 | 0.000% | 1,315.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 204.463 | 212.980 | 216.040 | 204.128 | 0.000 | 0.000% | 1,581.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 197.081 | 196.812 | 201.302 | 195.967 | 0.000 | 0.000% | 594.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 203.443 | 196.745 | 203.443 | 195.960 | 0.000 | 0.000% | 589.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 209.161 | 200.564 | 209.161 | 198.443 | 0.000 | 0.000% | 868.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 210.725 | 210.195 | 213.779 | 208.242 | 0.000 | 0.000% | 742.12万 | 0.00亿 | 0.000% |