东微半导（688261）历史行情

以下为东微半导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
2026-10-02	76.000	72.720	76.500	72.510	-2.230	-2.975%	316.03万	2.33亿	2.588%
2026-10-01	76.000	72.720	76.500	72.510	-2.230	-2.975%	316.03万	2.33亿	2.588%
2026-09-30	76.000	72.720	76.500	72.510	-2.230	-2.975%	316.03万	0.00亿	0.000%
2026-09-29	73.110	74.950	75.800	73.080	0.950	1.284%	325.39万	0.00亿	0.000%
2026-09-28	76.990	74.000	77.000	72.330	-3.300	-4.269%	455.98万	0.00亿	0.000%
2026-09-27	78.070	77.300	79.660	77.200	-2.520	-3.157%	431.10万	3.37亿	3.531%
2026-09-24	78.070	77.300	79.660	77.200	-2.520	-3.157%	431.10万	0.00亿	0.000%
2026-09-23	78.730	79.820	80.880	77.770	1.080	1.372%	615.46万	0.00亿	0.000%
2026-09-22	80.640	78.740	80.790	78.270	-0.580	-0.731%	705.21万	0.00亿	0.000%
2026-09-21	81.370	79.320	81.600	78.090	-2.050	-2.519%	1,183.79万	0.00亿	0.000%
2026-09-18	74.160	81.370	84.790	73.490	10.710	15.157%	1,619.20万	0.00亿	0.000%
2026-09-17	68.300	70.660	72.620	67.410	2.340	3.425%	510.06万	0.00亿	0.000%
2026-09-16	64.660	68.320	68.570	64.660	3.420	5.270%	372.34万	0.00亿	0.000%
2026-09-15	64.900	64.900	66.480	64.510	-0.060	-0.092%	200.25万	0.00亿	0.000%
2026-09-14	64.500	64.960	65.650	63.050	-0.130	-0.200%	180.27万	0.00亿	0.000%
2026-09-11	64.010	65.090	65.400	62.030	-0.330	-0.504%	305.24万	0.00亿	0.000%
2026-09-10	65.400	65.420	66.150	64.890	-0.640	-0.969%	180.31万	0.00亿	0.000%
2026-09-09	67.000	66.060	68.300	66.060	-0.850	-1.270%	215.48万	0.00亿	0.000%
2026-09-08	67.560	66.910	68.150	66.300	-1.020	-1.502%	272.79万	0.00亿	0.000%
2026-09-07	67.570	67.930	68.460	66.680	1.460	2.196%	321.40万	0.00亿	0.000%
2026-09-04	69.840	66.470	70.480	66.000	-2.400	-3.485%	351.67万	0.00亿	0.000%
2026-09-03	69.490	68.870	70.360	68.500	0.110	0.160%	282.83万	0.00亿	0.000%
2026-09-02	69.000	68.760	69.470	68.200	-1.290	-1.842%	255.71万	0.00亿	0.000%
2026-09-01	72.880	70.050	73.210	69.890	-2.970	-4.067%	379.47万	0.00亿	0.000%
2026-08-31	69.380	73.020	73.020	69.120	0.640	0.884%	350.96万	0.00亿	0.000%
2026-08-28	74.360	72.380	74.970	72.280	-2.030	-2.728%	425.97万	0.00亿	0.000%
2026-08-27	69.500	74.410	74.550	68.580	5.460	7.919%	634.45万	0.00亿	0.000%
2026-08-26	69.790	68.950	70.350	67.920	-0.780	-1.119%	366.00万	0.00亿	0.000%
2026-08-25	68.500	69.730	70.650	67.010	-1.910	-2.666%	524.93万	0.00亿	0.000%
2026-08-24	74.050	71.640	76.550	69.230	-3.170	-4.237%	730.23万	0.00亿	0.000%
2026-08-21	72.660	74.810	77.210	72.660	1.130	1.534%	754.68万	0.00亿	0.000%
2026-08-20	72.000	73.680	76.620	71.210	3.780	5.408%	908.23万	0.00亿	0.000%
2026-08-19	73.480	69.900	77.530	69.000	-6.200	-8.147%	823.83万	0.00亿	0.000%
2026-08-18	75.290	76.100	78.670	74.210	0.910	1.210%	805.72万	0.00亿	0.000%
2026-08-17	71.260	75.190	75.660	70.500	3.840	5.382%	734.76万	0.00亿	0.000%
2026-08-14	72.980	71.350	73.720	69.510	-0.920	-1.273%	634.39万	0.00亿	0.000%
2026-08-13	73.000	72.270	75.140	72.020	0.020	0.028%	610.74万	0.00亿	0.000%
2026-08-12	72.000	72.250	74.160	71.760	0.030	0.042%	442.45万	0.00亿	0.000%
2026-08-11	70.000	72.220	74.180	69.900	0.960	1.347%	624.31万	0.00亿	0.000%
2026-08-10	73.980	71.260	74.380	70.960	-2.140	-2.916%	559.82万	0.00亿	0.000%
2026-08-07	70.560	73.400	73.800	69.950	2.000	2.801%	683.51万	0.00亿	0.000%
2026-08-06	69.500	71.400	72.970	69.160	0.420	0.592%	588.16万	0.00亿	0.000%
2026-08-05	68.990	70.980	72.710	67.830	3.170	4.675%	664.97万	0.00亿	0.000%
2026-08-04	65.000	67.810	68.740	64.680	3.530	5.492%	496.79万	0.00亿	0.000%
2026-08-03	64.000	64.280	66.200	63.800	-0.640	-0.986%	381.44万	0.00亿	0.000%
2026-07-31	69.050	64.920	69.490	64.500	2.320	3.706%	650.96万	0.00亿	0.000%
2026-07-30	66.350	62.600	68.250	61.000	-5.750	-8.413%	591.77万	0.00亿	0.000%
2026-07-29	66.810	68.350	69.000	62.000	1.520	2.274%	651.91万	0.00亿	0.000%
2026-07-28	69.600	66.830	71.850	66.180	-4.630	-6.479%	478.10万	0.00亿	0.000%
2026-07-27	69.800	71.460	71.700	67.080	1.260	1.795%	462.72万	0.00亿	0.000%
2026-07-24	70.840	70.200	73.990	70.200	-3.250	-4.425%	565.53万	0.00亿	0.000%
2026-07-23	74.180	73.450	75.750	72.600	-0.360	-0.488%	619.28万	0.00亿	0.000%
2026-07-22	71.800	73.810	77.290	71.100	2.000	2.785%	1,230.99万	0.00亿	0.000%
2026-07-21	62.450	71.810	71.810	55.140	11.970	20.003%	1,214.98万	0.00亿	0.000%
2026-07-20	66.000	59.840	67.090	58.000	-3.150	-5.001%	786.55万	0.00亿	0.000%
2026-07-17	73.960	62.990	74.190	62.890	-11.020	-14.890%	846.98万	0.00亿	0.000%
2026-07-16	78.170	74.010	81.500	73.370	-6.470	-8.039%	736.38万	0.00亿	0.000%
2026-07-15	90.000	80.480	91.380	79.000	-10.310	-11.356%	1,070.55万	0.00亿	0.000%
2026-07-14	91.000	90.790	94.500	84.680	-1.460	-1.583%	1,113.82万	0.00亿	0.000%
2026-07-13	87.970	92.250	101.370	87.570	4.240	4.818%	1,488.10万	0.00亿	0.000%
2026-07-10	96.820	88.010	99.800	87.500	-8.090	-8.418%	1,281.30万	0.00亿	0.000%
2026-07-09	93.650	96.100	96.200	88.830	3.920	4.253%	1,204.56万	0.00亿	0.000%
2026-07-08	99.000	92.180	101.390	90.200	-6.825	-6.894%	1,532.32万	0.00亿	0.000%
2026-07-07	88.315	99.005	102.125	88.315	13.910	16.346%	1,932.66万	0.00亿	0.000%
2026-07-06	86.905	85.095	89.705	82.805	-0.840	-0.977%	801.04万	0.00亿	0.000%
2026-07-03	93.525	85.935	94.905	85.205	-6.810	-7.343%	970.42万	0.00亿	0.000%
2026-07-02	97.945	92.745	102.155	92.125	-10.560	-10.222%	1,093.56万	0.00亿	0.000%
2026-07-01	107.075	103.305	114.225	101.865	-1.550	-1.478%	1,309.04万	0.00亿	0.000%
2026-06-30	99.475	104.855	106.685	95.915	8.280	8.574%	1,339.21万	0.00亿	0.000%
2026-06-29	97.045	96.575	101.915	89.925	4.150	4.490%	1,078.51万	0.00亿	0.000%
2026-06-26	95.925	92.425	100.415	91.555	-5.500	-5.617%	786.65万	0.00亿	0.000%
2026-06-25	99.885	97.925	99.945	93.585	-0.440	-0.447%	853.64万	0.00亿	0.000%
2026-06-24	98.215	98.365	101.125	94.925	-0.840	-0.847%	927.96万	0.00亿	0.000%
2026-06-23	97.425	99.205	104.325	93.925	1.780	1.827%	1,046.21万	0.00亿	0.000%
2026-06-22	97.675	97.425	103.025	94.735	3.800	4.059%	1,211.09万	0.00亿	0.000%
2026-06-18	93.515	93.625	96.155	92.645	-1.800	-1.886%	853.41万	0.00亿	0.000%
2026-06-17	87.925	95.425	98.325	87.175	7.500	8.530%	1,189.45万	0.00亿	0.000%
2026-06-16	89.105	87.925	90.745	86.645	0.200	0.228%	834.38万	0.00亿	0.000%
2026-06-15	77.775	87.725	87.775	76.735	11.950	15.770%	921.52万	0.00亿	0.000%
2026-06-12	83.845	75.775	84.165	75.285	-4.550	-5.664%	543.00万	0.00亿	0.000%
2026-06-11	76.725	80.325	82.925	76.625	2.980	3.853%	528.77万	0.00亿	0.000%
2026-06-10	77.035	77.345	80.125	76.655	-1.470	-1.865%	529.13万	0.00亿	0.000%
2026-06-09	73.125	78.815	79.455	72.355	7.470	10.470%	775.11万	0.00亿	0.000%
2026-06-08	72.995	71.345	76.245	70.225	-9.180	-11.400%	813.51万	0.00亿	0.000%
2026-06-05	86.925	80.525	86.925	80.125	-8.380	-9.426%	876.15万	0.00亿	0.000%
2026-06-04	87.635	88.905	90.825	85.915	0.290	0.327%	656.02万	0.00亿	0.000%
2026-06-03	83.905	88.615	92.575	82.925	6.890	8.431%	980.68万	0.00亿	0.000%
2026-06-02	84.615	81.725	85.205	80.045	-2.640	-3.129%	729.05万	0.00亿	0.000%
2026-06-01	91.315	84.365	93.525	83.935	-9.090	-9.727%	914.78万	0.00亿	0.000%
2026-05-29	99.965	93.455	102.125	90.565	-8.670	-8.490%	1,194.21万	0.00亿	0.000%
2026-05-28	91.675	102.125	104.925	91.325	8.720	9.336%	1,441.22万	0.00亿	0.000%
2026-05-27	87.545	93.405	98.915	86.365	4.980	5.632%	1,476.44万	0.00亿	0.000%
2026-05-26	89.805	88.425	90.125	85.105	-2.750	-3.016%	1,018.24万	0.00亿	0.000%
2026-05-25	77.895	91.175	91.925	74.845	12.460	15.829%	1,505.89万	0.00亿	0.000%
2026-05-22	79.075	78.715	79.575	76.605	1.090	1.404%	522.23万	0.00亿	0.000%
2026-05-21	86.625	77.625	86.915	77.625	-7.600	-8.918%	805.27万	0.00亿	0.000%
2026-05-20	85.935	85.225	87.825	84.485	-1.580	-1.820%	553.32万	0.00亿	0.000%
2026-05-19	82.645	86.805	86.975	80.025	3.250	3.890%	708.75万	0.00亿	0.000%
2026-05-18	81.125	83.555	84.325	79.605	0.370	0.445%	605.13万	0.00亿	0.000%
2026-05-15	87.865	83.185	91.425	82.125	-5.730	-6.444%	1,046.77万	0.00亿	0.000%
2026-05-14	90.645	88.915	93.625	87.925	1.110	1.264%	1,021.00万	0.00亿	0.000%
2026-05-13	81.525	87.805	89.805	79.805	5.080	6.141%	1,036.28万	0.00亿	0.000%
2026-05-12	78.865	82.725	84.065	76.675	3.810	4.828%	928.32万	0.00亿	0.000%
2026-05-11	78.475	78.915	80.285	77.805	2.210	2.881%	697.64万	0.00亿	0.000%
2026-05-08	74.925	76.705	77.655	74.195	0.780	1.027%	471.66万	0.00亿	0.000%
2026-05-07	74.455	75.925	76.145	73.925	1.100	1.470%	394.43万	0.00亿	0.000%
2026-05-06	74.925	74.825	77.475	74.525	1.440	1.962%	573.67万	0.00亿	0.000%
2026-04-30	70.875	73.385	73.805	68.955	1.510	2.101%	538.11万	0.00亿	0.000%
2026-04-29	71.225	71.875	72.465	69.715	0.130	0.181%	362.84万	0.00亿	0.000%
2026-04-28	73.935	71.745	75.315	71.225	-2.650	-3.562%	386.35万	0.00亿	0.000%
2026-04-27	73.085	74.395	74.925	71.635	1.490	2.044%	355.71万	0.00亿	0.000%
2026-04-24	73.075	72.905	74.155	71.755	-0.070	-0.096%	323.84万	0.00亿	0.000%
2026-04-23	76.405	72.975	76.425	72.125	-2.910	-3.835%	447.98万	0.00亿	0.000%
2026-04-22	74.555	75.885	76.005	73.925	0.850	1.133%	339.73万	0.00亿	0.000%
2026-04-21	73.945	75.035	75.805	72.455	0.510	0.684%	388.71万	0.00亿	0.000%
2026-04-20	74.925	74.525	75.865	73.425	-0.360	-0.481%	306.19万	0.00亿	0.000%
2026-04-17	73.625	74.885	75.715	73.325	0.790	1.066%	332.87万	0.00亿	0.000%
2026-04-16	72.945	74.095	74.815	72.945	0.880	1.202%	277.27万	0.00亿	0.000%
2026-04-15	76.585	73.215	76.585	72.725	-2.000	-2.659%	361.67万	0.00亿	0.000%
2026-04-14	74.665	75.215	75.505	73.775	2.050	2.802%	360.07万	0.00亿	0.000%
2026-04-13	72.895	73.165	75.015	72.725	-0.780	-1.055%	311.38万	0.00亿	0.000%
2026-04-10	73.285	73.945	75.495	73.195	1.110	1.524%	427.56万	0.00亿	0.000%
2026-04-09	72.575	72.835	74.825	71.185	-0.200	-0.274%	397.88万	0.00亿	0.000%
2026-04-08	70.205	73.035	73.135	69.725	5.810	8.643%	434.51万	0.00亿	0.000%
2026-04-07	67.725	67.225	68.855	67.035	0.000	0.000%	219.85万	0.00亿	0.000%
2026-04-03	67.925	67.885	69.665	67.345	0.000	0.000%	188.19万	0.00亿	0.000%
2026-04-02	70.755	67.705	70.755	66.795	0.000	0.000%	318.14万	0.00亿	0.000%
2026-04-01	69.805	70.035	70.805	69.635	0.000	0.000%	256.71万	0.00亿	0.000%