微芯生物（688321）历史行情

以下为微芯生物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	24.850	25.220	25.850	24.850	0.300	1.204%	806.87万	2.05亿	1.822%
2026-10-01	24.850	25.220	25.850	24.850	0.300	1.204%	806.87万	2.05亿	1.822%
2026-09-30	24.850	25.220	25.850	24.850	0.300	1.204%	806.87万	0.00亿	0.000%
2026-09-29	25.220	24.920	25.730	24.830	-0.290	-1.150%	616.01万	0.00亿	0.000%
2026-09-28	25.400	25.210	25.590	24.820	-0.140	-0.552%	781.21万	0.00亿	0.000%
2026-09-27	26.100	25.350	26.370	25.180	-0.830	-3.170%	866.57万	2.21亿	1.956%
2026-09-24	26.100	25.350	26.370	25.180	-0.830	-3.170%	866.57万	0.00亿	0.000%
2026-09-23	26.540	26.180	26.620	26.150	-0.130	-0.494%	753.78万	0.00亿	0.000%
2026-09-22	26.100	26.310	26.700	26.000	0.080	0.305%	1,063.09万	0.00亿	0.000%
2026-09-21	25.260	26.230	26.640	25.200	1.210	4.836%	1,667.42万	0.00亿	0.000%
2026-09-18	24.790	25.020	25.180	24.630	0.440	1.790%	692.74万	0.00亿	0.000%
2026-09-17	24.400	24.580	24.940	24.400	0.140	0.573%	541.82万	0.00亿	0.000%
2026-09-16	24.020	24.440	24.490	23.940	0.390	1.622%	549.23万	0.00亿	0.000%
2026-09-15	24.260	24.050	24.440	24.000	-0.220	-0.906%	294.61万	0.00亿	0.000%
2026-09-14	23.600	24.270	24.350	23.460	0.590	2.492%	582.95万	0.00亿	0.000%
2026-09-11	24.480	23.680	24.480	23.440	-0.820	-3.347%	883.74万	0.00亿	0.000%
2026-09-10	24.910	24.500	24.910	24.240	-0.430	-1.725%	607.00万	0.00亿	0.000%
2026-09-09	25.300	24.930	25.390	24.880	-0.480	-1.889%	649.67万	0.00亿	0.000%
2026-09-08	25.350	25.410	25.520	25.100	0.060	0.237%	634.04万	0.00亿	0.000%
2026-09-07	25.350	25.350	25.530	25.000	0.170	0.675%	500.33万	0.00亿	0.000%
2026-09-04	25.550	25.180	25.750	25.100	-0.110	-0.435%	676.90万	0.00亿	0.000%
2026-09-03	25.100	25.290	25.440	24.920	0.420	1.689%	656.71万	0.00亿	0.000%
2026-09-02	25.400	24.870	25.480	24.820	-0.600	-2.356%	1,040.70万	0.00亿	0.000%
2026-09-01	25.390	25.470	25.650	25.140	0.050	0.197%	738.78万	0.00亿	0.000%
2026-08-31	25.510	25.420	25.600	25.030	-0.410	-1.587%	941.76万	0.00亿	0.000%
2026-08-28	26.170	25.830	26.520	25.800	-0.360	-1.375%	816.73万	0.00亿	0.000%
2026-08-27	25.760	26.190	26.190	25.250	0.440	1.709%	1,067.41万	0.00亿	0.000%
2026-08-26	25.800	25.750	26.350	25.540	-0.130	-0.502%	985.44万	0.00亿	0.000%
2026-08-25	25.780	25.880	26.090	25.250	-0.010	-0.039%	1,188.03万	0.00亿	0.000%
2026-08-24	27.870	25.890	28.030	25.840	-2.060	-7.370%	2,046.98万	0.00亿	0.000%
2026-08-21	29.590	27.950	29.950	27.830	-2.000	-6.678%	2,089.03万	0.00亿	0.000%
2026-08-20	30.300	29.950	31.880	29.700	1.090	3.777%	2,813.58万	0.00亿	0.000%
2026-08-19	29.970	28.860	30.280	28.480	-1.180	-3.928%	1,409.84万	0.00亿	0.000%
2026-08-18	30.980	30.040	30.980	29.920	-0.960	-3.097%	1,382.70万	0.00亿	0.000%
2026-08-17	30.720	31.000	31.180	30.130	0.150	0.486%	1,096.66万	0.00亿	0.000%
2026-08-14	31.020	30.850	31.350	30.310	-0.320	-1.027%	1,244.97万	0.00亿	0.000%
2026-08-13	30.330	31.170	32.150	30.200	0.530	1.730%	1,911.74万	0.00亿	0.000%
2026-08-12	30.300	30.640	31.170	30.150	0.010	0.033%	1,423.00万	0.00亿	0.000%
2026-08-11	29.030	30.630	31.980	28.990	1.330	4.539%	2,581.67万	0.00亿	0.000%
2026-08-10	30.000	29.300	30.240	28.920	-0.440	-1.479%	1,731.38万	0.00亿	0.000%
2026-08-07	27.120	29.740	29.800	27.010	2.640	9.742%	2,496.98万	0.00亿	0.000%
2026-08-06	27.700	27.100	27.800	26.880	-0.250	-0.914%	783.94万	0.00亿	0.000%
2026-08-05	27.020	27.350	27.780	26.780	0.470	1.749%	925.15万	0.00亿	0.000%
2026-08-04	26.200	26.880	27.150	26.120	0.970	3.744%	933.65万	0.00亿	0.000%
2026-08-03	26.390	25.910	26.800	25.770	-0.550	-2.079%	689.46万	0.00亿	0.000%
2026-07-31	26.460	26.460	26.890	26.210	0.510	1.965%	984.48万	0.00亿	0.000%
2026-07-30	27.370	25.950	27.550	25.830	-1.460	-5.327%	1,136.26万	0.00亿	0.000%
2026-07-29	27.380	27.410	27.810	26.400	0.230	0.846%	1,044.33万	0.00亿	0.000%
2026-07-28	28.580	27.180	28.610	26.920	-1.480	-5.164%	1,352.84万	0.00亿	0.000%
2026-07-27	28.020	28.660	29.310	27.660	0.460	1.631%	1,415.07万	0.00亿	0.000%
2026-07-24	29.520	28.200	29.720	28.200	-1.730	-5.780%	1,529.96万	0.00亿	0.000%
2026-07-23	29.680	29.930	30.460	29.290	0.180	0.605%	1,722.70万	0.00亿	0.000%
2026-07-22	28.600	29.750	30.710	28.520	0.770	2.657%	2,127.19万	0.00亿	0.000%
2026-07-21	28.580	28.980	29.270	27.350	0.190	0.660%	1,873.02万	0.00亿	0.000%
2026-07-20	28.050	28.790	29.530	27.800	0.840	3.005%	2,075.62万	0.00亿	0.000%
2026-07-17	31.000	27.950	31.330	27.890	-2.730	-8.898%	2,735.68万	0.00亿	0.000%
2026-07-16	30.890	30.680	31.850	30.080	-1.100	-3.461%	2,914.93万	0.00亿	0.000%
2026-07-15	28.010	31.780	33.280	28.010	3.550	12.575%	4,593.16万	0.00亿	0.000%
2026-07-14	27.370	28.230	28.300	26.810	1.030	3.787%	1,234.31万	0.00亿	0.000%
2026-07-13	27.550	27.200	28.050	27.010	-0.540	-1.947%	1,068.53万	0.00亿	0.000%
2026-07-10	26.910	27.740	28.440	26.500	0.660	2.437%	1,342.50万	0.00亿	0.000%
2026-07-09	26.470	27.080	27.900	26.130	0.700	2.654%	997.57万	0.00亿	0.000%
2026-07-08	27.600	26.380	27.900	26.350	-1.160	-4.212%	1,091.34万	0.00亿	0.000%
2026-07-07	28.520	27.540	28.740	27.400	-1.280	-4.441%	1,289.90万	0.00亿	0.000%
2026-07-06	28.750	28.820	29.870	28.160	0.080	0.278%	1,767.18万	0.00亿	0.000%
2026-07-03	28.560	28.740	29.390	28.160	0.380	1.340%	1,235.07万	0.00亿	0.000%
2026-07-02	28.450	28.360	29.500	28.110	-0.100	-0.351%	1,526.36万	0.00亿	0.000%
2026-07-01	26.010	28.460	28.660	25.380	2.130	8.090%	1,943.95万	0.00亿	0.000%
2026-06-30	26.180	26.330	26.820	25.800	0.150	0.573%	1,147.41万	0.00亿	0.000%
2026-06-29	24.120	26.180	26.220	23.410	2.230	9.311%	1,622.09万	0.00亿	0.000%
2026-06-26	25.080	23.950	25.250	23.900	-1.280	-5.073%	860.84万	0.00亿	0.000%
2026-06-25	25.280	25.230	25.450	24.250	-0.230	-0.903%	1,029.78万	0.00亿	0.000%
2026-06-24	25.770	25.460	26.280	25.400	0.000	0.000%	1,143.79万	0.00亿	0.000%
2026-06-23	25.100	25.460	25.970	25.050	0.300	1.192%	948.40万	0.00亿	0.000%
2026-06-22	25.210	25.160	25.310	24.250	-0.270	-1.062%	815.97万	0.00亿	0.000%
2026-06-18	24.900	25.430	25.780	24.660	0.520	2.088%	678.04万	0.00亿	0.000%
2026-06-17	25.000	24.910	25.120	24.720	-0.150	-0.599%	517.71万	0.00亿	0.000%
2026-06-16	25.500	25.060	25.570	24.920	-0.440	-1.725%	527.90万	0.00亿	0.000%
2026-06-15	25.360	25.500	25.750	25.050	0.250	0.990%	686.44万	0.00亿	0.000%
2026-06-12	24.900	25.250	25.410	24.350	0.650	2.642%	676.23万	0.00亿	0.000%
2026-06-11	24.750	24.600	24.980	24.420	-0.290	-1.165%	524.62万	0.00亿	0.000%
2026-06-10	24.230	24.890	24.950	24.020	0.400	1.633%	711.98万	0.00亿	0.000%
2026-06-09	24.520	24.490	24.800	23.800	0.210	0.865%	684.05万	0.00亿	0.000%
2026-06-08	25.080	24.280	25.670	23.920	-1.270	-4.971%	1,007.86万	0.00亿	0.000%
2026-06-05	25.870	25.550	26.050	25.420	-0.210	-0.815%	712.23万	0.00亿	0.000%
2026-06-04	26.550	25.760	26.550	25.620	-0.830	-3.121%	817.86万	0.00亿	0.000%
2026-06-03	26.610	26.590	27.040	26.360	-0.020	-0.075%	703.33万	0.00亿	0.000%
2026-06-02	27.050	26.610	27.170	26.600	-0.580	-2.133%	757.65万	0.00亿	0.000%
2026-06-01	27.290	27.190	27.870	26.900	0.040	0.147%	933.36万	0.00亿	0.000%
2026-05-29	27.730	27.150	28.000	27.030	-0.480	-1.737%	923.39万	0.00亿	0.000%
2026-05-28	27.660	27.630	27.950	27.110	0.190	0.692%	677.41万	0.00亿	0.000%
2026-05-27	27.620	27.440	27.860	27.210	-0.190	-0.688%	719.87万	0.00亿	0.000%
2026-05-26	28.100	27.630	28.350	27.200	-0.520	-1.847%	961.21万	0.00亿	0.000%
2026-05-25	28.580	28.150	28.750	27.680	-0.450	-1.573%	1,186.44万	0.00亿	0.000%
2026-05-22	28.950	28.600	29.050	28.350	-0.220	-0.763%	1,007.67万	0.00亿	0.000%
2026-05-21	29.090	28.820	30.180	28.790	-0.200	-0.689%	1,368.52万	0.00亿	0.000%
2026-05-20	28.830	29.020	29.610	28.750	-0.080	-0.275%	862.51万	0.00亿	0.000%
2026-05-19	29.030	29.100	29.200	28.300	0.070	0.241%	1,078.56万	0.00亿	0.000%
2026-05-18	29.500	29.030	29.680	28.120	-1.170	-3.874%	1,653.36万	0.00亿	0.000%
2026-05-15	30.910	30.200	31.350	30.010	-0.700	-2.265%	1,443.07万	0.00亿	0.000%
2026-05-14	30.960	30.900	31.900	30.050	-0.072	-0.232%	2,034.49万	0.00亿	0.000%
2026-05-13	31.142	30.972	31.172	30.062	-0.200	-0.642%	1,148.95万	0.00亿	0.000%
2026-05-12	31.202	31.172	31.732	30.652	-0.170	-0.542%	1,172.71万	0.00亿	0.000%
2026-05-11	30.842	31.342	31.382	29.682	0.100	0.320%	2,293.47万	0.00亿	0.000%
2026-05-08	32.142	31.242	32.342	31.222	-0.750	-2.344%	1,037.46万	0.00亿	0.000%
2026-05-07	32.242	31.992	32.422	31.722	-0.150	-0.467%	925.20万	0.00亿	0.000%
2026-05-06	31.122	32.142	32.572	31.042	0.880	2.815%	1,651.22万	0.00亿	0.000%
2026-04-30	30.442	31.262	31.812	30.442	1.590	5.359%	2,148.50万	0.00亿	0.000%
2026-04-29	29.502	29.672	30.092	29.092	0.200	0.679%	700.00万	0.00亿	0.000%
2026-04-28	29.972	29.472	30.322	29.232	-0.380	-1.273%	820.19万	0.00亿	0.000%
2026-04-27	30.602	29.852	30.602	29.552	0.100	0.336%	907.91万	0.00亿	0.000%
2026-04-24	30.092	29.752	30.392	29.622	-0.460	-1.523%	721.10万	0.00亿	0.000%
2026-04-23	30.862	30.212	31.012	30.012	-0.750	-2.422%	797.40万	0.00亿	0.000%
2026-04-22	29.872	30.962	31.032	29.742	0.890	2.960%	1,049.67万	0.00亿	0.000%
2026-04-21	30.492	30.072	30.682	29.772	-0.450	-1.474%	803.62万	0.00亿	0.000%
2026-04-20	30.792	30.522	31.172	30.362	-0.320	-1.038%	864.73万	0.00亿	0.000%
2026-04-17	31.302	30.842	31.722	30.572	-0.730	-2.312%	1,085.54万	0.00亿	0.000%
2026-04-16	31.052	31.572	31.912	30.852	0.510	1.642%	1,120.83万	0.00亿	0.000%
2026-04-15	31.552	31.062	31.842	30.692	0.240	0.779%	1,330.37万	0.00亿	0.000%
2026-04-14	30.492	30.822	30.942	30.172	0.770	2.562%	929.57万	0.00亿	0.000%
2026-04-13	30.002	30.052	30.672	29.812	-0.340	-1.119%	772.29万	0.00亿	0.000%
2026-04-10	30.362	30.392	31.022	30.152	0.100	0.330%	806.21万	0.00亿	0.000%
2026-04-09	30.802	30.292	31.372	30.172	-0.810	-2.604%	962.14万	0.00亿	0.000%
2026-04-08	30.602	31.102	31.212	30.482	1.240	4.152%	1,150.70万	0.00亿	0.000%
2026-04-07	29.952	29.862	30.652	29.362	0.000	0.000%	889.92万	0.00亿	0.000%
2026-04-03	30.512	29.962	30.652	29.782	0.000	0.000%	994.05万	0.00亿	0.000%
2026-04-02	30.732	30.902	31.322	30.492	0.000	0.000%	1,448.75万	0.00亿	0.000%
2026-04-01	28.942	30.732	30.802	28.542	0.000	0.000%	1,808.23万	0.00亿	0.000%