微电生理（688351）历史行情

以下为微电生理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
2026-10-05	17.100	17.060	17.380	16.990	0.090	0.530%	229.86万	0.39亿	0.488%
2026-10-02	17.100	17.060	17.380	16.990	0.090	0.530%	229.86万	0.39亿	0.488%
2026-10-01	17.100	17.060	17.380	16.990	0.090	0.530%	229.86万	0.39亿	0.488%
2026-09-30	17.100	17.060	17.380	16.990	0.090	0.530%	229.86万	0.00亿	0.000%
2026-09-29	17.070	16.970	17.380	16.860	-0.080	-0.469%	155.90万	0.00亿	0.000%
2026-09-28	17.400	17.050	17.710	16.920	-0.450	-2.571%	229.26万	0.00亿	0.000%
2026-09-27	17.910	17.500	18.000	17.450	-0.430	-2.398%	221.56万	0.39亿	0.471%
2026-09-24	17.910	17.500	18.000	17.450	-0.430	-2.398%	221.56万	0.00亿	0.000%
2026-09-23	17.750	17.930	17.970	17.680	0.200	1.128%	241.14万	0.00亿	0.000%
2026-09-22	17.850	17.730	18.080	17.720	-0.120	-0.672%	258.58万	0.00亿	0.000%
2026-09-21	17.850	17.850	18.150	17.650	0.050	0.281%	419.97万	0.00亿	0.000%
2026-09-18	16.850	17.800	17.910	16.810	0.950	5.638%	602.69万	0.00亿	0.000%
2026-09-17	16.720	16.850	16.990	16.630	0.160	0.959%	176.49万	0.00亿	0.000%
2026-09-16	16.520	16.690	16.780	16.430	0.160	0.968%	261.97万	0.00亿	0.000%
2026-09-15	16.770	16.530	16.840	16.460	-0.250	-1.490%	252.96万	0.00亿	0.000%
2026-09-14	16.600	16.780	16.880	16.460	0.160	0.963%	248.51万	0.00亿	0.000%
2026-09-11	17.210	16.620	17.300	16.380	-0.680	-3.931%	414.00万	0.00亿	0.000%
2026-09-10	17.560	17.300	17.600	17.250	-0.300	-1.705%	271.62万	0.00亿	0.000%
2026-09-09	17.750	17.600	18.080	17.540	-0.230	-1.290%	267.60万	0.00亿	0.000%
2026-09-08	17.960	17.830	18.120	17.810	-0.140	-0.779%	275.72万	0.00亿	0.000%
2026-09-07	18.380	17.970	18.580	17.910	-0.450	-2.443%	406.15万	0.00亿	0.000%
2026-09-04	18.130	18.420	19.100	18.020	0.400	2.220%	722.39万	0.00亿	0.000%
2026-09-03	18.480	18.020	18.630	17.860	-0.460	-2.489%	436.51万	0.00亿	0.000%
2026-09-02	17.630	18.480	18.670	17.440	0.770	4.348%	1,129.99万	0.00亿	0.000%
2026-09-01	17.550	17.710	18.080	17.320	0.110	0.625%	625.76万	0.00亿	0.000%
2026-08-31	17.950	17.600	17.980	17.370	-0.590	-3.244%	943.81万	0.00亿	0.000%
2026-08-28	20.120	18.190	20.120	17.880	-2.740	-13.091%	1,983.45万	0.00亿	0.000%
2026-08-27	20.490	20.930	21.000	20.080	0.380	1.849%	385.29万	0.00亿	0.000%
2026-08-26	20.310	20.550	20.950	20.220	0.350	1.733%	341.14万	0.00亿	0.000%
2026-08-25	19.960	20.200	20.350	19.500	0.270	1.355%	268.57万	0.00亿	0.000%
2026-08-24	20.160	19.930	20.390	19.700	-0.270	-1.337%	322.40万	0.00亿	0.000%
2026-08-21	20.450	20.200	20.690	19.910	-0.350	-1.703%	386.78万	0.00亿	0.000%
2026-08-20	19.730	20.550	20.780	19.650	1.100	5.656%	604.05万	0.00亿	0.000%
2026-08-19	20.270	19.450	20.390	19.380	-0.850	-4.187%	338.69万	0.00亿	0.000%
2026-08-18	20.510	20.300	20.700	20.170	-0.320	-1.552%	258.27万	0.00亿	0.000%
2026-08-17	20.700	20.620	20.700	20.200	0.060	0.292%	348.65万	0.00亿	0.000%
2026-08-14	20.780	20.560	21.100	20.390	-0.210	-1.011%	310.83万	0.00亿	0.000%
2026-08-13	20.650	20.770	21.150	20.480	-0.030	-0.144%	414.72万	0.00亿	0.000%
2026-08-12	20.550	20.800	21.350	20.470	0.240	1.167%	426.21万	0.00亿	0.000%
2026-08-11	20.680	20.560	20.970	20.380	-0.180	-0.868%	362.23万	0.00亿	0.000%
2026-08-10	20.710	20.740	21.100	20.500	0.030	0.145%	427.58万	0.00亿	0.000%
2026-08-07	20.100	20.710	20.820	19.970	0.560	2.779%	484.90万	0.00亿	0.000%
2026-08-06	20.460	20.150	20.470	19.910	-0.200	-0.983%	290.94万	0.00亿	0.000%
2026-08-05	20.330	20.350	20.600	20.200	0.030	0.148%	251.34万	0.00亿	0.000%
2026-08-04	19.890	20.320	20.780	19.830	0.420	2.111%	455.94万	0.00亿	0.000%
2026-08-03	19.600	19.900	20.050	19.600	0.100	0.505%	240.53万	0.00亿	0.000%
2026-07-31	20.100	19.800	20.270	19.750	-0.010	-0.050%	355.14万	0.00亿	0.000%
2026-07-30	19.900	19.810	20.340	19.590	-0.110	-0.552%	345.47万	0.00亿	0.000%
2026-07-29	19.500	19.920	20.130	19.240	0.640	3.320%	448.41万	0.00亿	0.000%
2026-07-28	19.110	19.280	19.940	19.110	-0.330	-1.683%	281.54万	0.00亿	0.000%
2026-07-27	18.810	19.610	20.090	18.670	0.740	3.922%	416.53万	0.00亿	0.000%
2026-07-24	19.120	18.870	19.230	18.700	-0.310	-1.616%	294.23万	0.00亿	0.000%
2026-07-23	19.350	19.180	19.580	18.810	-0.350	-1.792%	404.97万	0.00亿	0.000%
2026-07-22	19.880	19.530	20.130	19.360	-0.410	-2.056%	444.73万	0.00亿	0.000%
2026-07-21	20.000	19.940	20.180	19.300	-0.180	-0.895%	531.59万	0.00亿	0.000%
2026-07-20	19.990	20.120	20.250	19.250	0.420	2.132%	622.49万	0.00亿	0.000%
2026-07-17	21.580	19.700	21.580	19.680	-1.630	-7.642%	761.36万	0.00亿	0.000%
2026-07-16	21.570	21.330	21.860	20.910	-0.270	-1.250%	466.56万	0.00亿	0.000%
2026-07-15	21.160	21.600	22.270	21.030	0.340	1.599%	709.18万	0.00亿	0.000%
2026-07-14	21.000	21.260	21.360	20.530	0.280	1.335%	527.19万	0.00亿	0.000%
2026-07-13	21.980	20.980	22.050	20.780	-0.930	-4.245%	572.50万	0.00亿	0.000%
2026-07-10	21.650	21.910	22.650	21.100	0.320	1.482%	591.30万	0.00亿	0.000%
2026-07-09	21.150	21.590	21.740	20.900	0.550	2.614%	443.32万	0.00亿	0.000%
2026-07-08	21.650	21.040	22.300	21.020	-0.820	-3.751%	461.51万	0.00亿	0.000%
2026-07-07	23.150	21.860	23.150	21.850	-1.290	-5.572%	471.64万	0.00亿	0.000%
2026-07-06	22.760	23.150	23.380	22.580	0.350	1.535%	589.15万	0.00亿	0.000%
2026-07-03	22.610	22.800	23.190	22.430	0.080	0.352%	487.38万	0.00亿	0.000%
2026-07-02	23.200	22.720	23.900	22.640	-0.630	-2.698%	538.72万	0.00亿	0.000%
2026-07-01	22.880	23.350	23.560	22.220	0.690	3.045%	665.40万	0.00亿	0.000%
2026-06-30	22.550	22.660	22.820	22.100	-0.010	-0.044%	554.84万	0.00亿	0.000%
2026-06-29	21.500	22.670	22.900	20.600	1.240	5.786%	953.07万	0.00亿	0.000%
2026-06-26	22.150	21.430	22.320	21.350	-0.870	-3.901%	540.19万	0.00亿	0.000%
2026-06-25	22.220	22.300	22.690	21.860	-0.150	-0.668%	482.34万	0.00亿	0.000%
2026-06-24	23.300	22.450	23.590	22.410	-0.730	-3.149%	530.45万	0.00亿	0.000%
2026-06-23	22.900	23.180	23.970	22.500	0.400	1.756%	606.60万	0.00亿	0.000%
2026-06-22	23.230	22.780	23.510	21.950	-0.650	-2.774%	713.65万	0.00亿	0.000%
2026-06-18	23.050	23.430	24.180	22.610	0.410	1.781%	508.79万	0.00亿	0.000%
2026-06-17	22.770	23.020	23.280	22.700	0.030	0.130%	399.51万	0.00亿	0.000%
2026-06-16	23.680	22.990	23.800	22.950	-0.790	-3.322%	554.29万	0.00亿	0.000%
2026-06-15	23.610	23.780	24.420	23.470	0.010	0.042%	707.12万	0.00亿	0.000%
2026-06-12	24.690	23.770	25.930	23.770	-0.679	-2.777%	1,229.66万	0.00亿	0.000%
2026-06-11	23.189	24.449	24.629	23.179	1.050	4.487%	899.40万	0.00亿	0.000%
2026-06-10	21.979	23.399	23.539	21.839	1.240	5.596%	865.23万	0.00亿	0.000%
2026-06-09	22.429	22.159	22.659	21.559	-0.210	-0.939%	533.52万	0.00亿	0.000%
2026-06-08	22.869	22.369	23.319	21.879	-1.010	-4.320%	613.24万	0.00亿	0.000%
2026-06-05	23.479	23.379	23.969	23.159	0.040	0.171%	518.63万	0.00亿	0.000%
2026-06-04	24.009	23.339	24.359	23.109	-0.990	-4.069%	547.58万	0.00亿	0.000%
2026-06-03	24.869	24.329	25.479	24.079	-0.320	-1.298%	519.38万	0.00亿	0.000%
2026-06-02	25.229	24.649	25.329	24.319	-0.500	-1.988%	497.77万	0.00亿	0.000%
2026-06-01	24.719	25.149	25.629	24.369	0.490	1.987%	782.59万	0.00亿	0.000%
2026-05-29	25.889	24.659	26.169	24.479	-1.110	-4.308%	832.69万	0.00亿	0.000%
2026-05-28	25.599	25.769	25.979	24.679	-0.090	-0.348%	797.77万	0.00亿	0.000%
2026-05-27	26.449	25.859	26.659	25.399	-0.590	-2.231%	729.69万	0.00亿	0.000%
2026-05-26	27.209	26.449	27.319	26.049	-0.610	-2.254%	666.71万	0.00亿	0.000%
2026-05-25	27.179	27.059	27.479	26.309	-0.440	-1.600%	1,041.15万	0.00亿	0.000%
2026-05-22	26.349	27.499	28.239	26.349	1.550	5.973%	1,662.62万	0.00亿	0.000%
2026-05-21	25.839	25.949	27.179	25.529	0.110	0.426%	987.50万	0.00亿	0.000%
2026-05-20	26.129	25.839	26.139	25.099	-0.240	-0.920%	573.20万	0.00亿	0.000%
2026-05-19	26.289	26.079	26.529	25.359	-0.130	-0.496%	519.43万	0.00亿	0.000%
2026-05-18	26.109	26.209	26.479	25.719	-0.120	-0.456%	618.24万	0.00亿	0.000%
2026-05-15	26.179	26.329	27.149	26.079	-0.010	-0.038%	812.23万	0.00亿	0.000%
2026-05-14	26.989	26.339	27.149	26.279	-0.750	-2.769%	716.53万	0.00亿	0.000%
2026-05-13	26.459	27.089	27.709	26.079	0.350	1.309%	1,179.28万	0.00亿	0.000%
2026-05-12	25.739	26.739	27.319	25.379	1.260	4.945%	1,553.61万	0.00亿	0.000%
2026-05-11	24.879	25.479	25.589	24.679	0.540	2.165%	840.76万	0.00亿	0.000%
2026-05-08	25.379	24.939	25.379	24.639	-0.440	-1.734%	796.52万	0.00亿	0.000%
2026-05-07	25.649	25.379	25.669	24.939	-0.020	-0.079%	906.63万	0.00亿	0.000%
2026-05-06	23.279	25.399	26.489	23.249	2.020	8.640%	1,839.01万	0.00亿	0.000%
2026-04-30	22.959	23.379	23.709	22.039	0.710	3.132%	1,225.93万	0.00亿	0.000%
2026-04-29	22.979	22.669	23.279	22.239	-0.380	-1.649%	652.89万	0.00亿	0.000%
2026-04-28	23.359	23.049	23.939	22.929	-0.070	-0.303%	485.33万	0.00亿	0.000%
2026-04-27	23.319	23.119	23.559	22.919	-0.240	-1.027%	380.94万	0.00亿	0.000%
2026-04-24	23.979	23.359	24.059	23.359	-0.670	-2.788%	541.82万	0.00亿	0.000%
2026-04-23	23.979	24.029	24.769	23.979	-0.120	-0.497%	718.32万	0.00亿	0.000%
2026-04-22	24.039	24.149	24.489	23.909	-0.040	-0.165%	391.24万	0.00亿	0.000%
2026-04-21	24.429	24.189	24.639	23.879	-0.300	-1.225%	366.05万	0.00亿	0.000%
2026-04-20	24.229	24.489	24.779	24.139	0.150	0.616%	615.11万	0.00亿	0.000%
2026-04-17	23.959	24.339	24.949	23.959	0.230	0.954%	535.37万	0.00亿	0.000%
2026-04-16	24.129	24.109	24.379	23.759	-0.060	-0.248%	457.24万	0.00亿	0.000%
2026-04-15	23.809	24.169	24.189	23.319	0.600	2.546%	496.03万	0.00亿	0.000%
2026-04-14	23.279	23.569	23.859	23.179	0.270	1.159%	365.93万	0.00亿	0.000%
2026-04-13	23.849	23.299	24.069	23.159	-0.550	-2.306%	524.66万	0.00亿	0.000%
2026-04-10	24.199	23.849	24.429	23.839	-0.140	-0.584%	461.39万	0.00亿	0.000%
2026-04-09	24.539	23.989	24.699	23.929	-0.590	-2.400%	432.24万	0.00亿	0.000%
2026-04-08	24.779	24.579	24.869	24.389	0.000	0.000%	628.58万	0.00亿	0.000%
2026-04-07	24.079	24.479	24.779	23.329	0.000	0.000%	802.76万	0.00亿	0.000%
2026-04-03	24.329	23.799	24.659	23.739	0.000	0.000%	581.46万	0.00亿	0.000%
2026-04-02	23.979	24.589	24.859	23.719	0.000	0.000%	966.05万	0.00亿	0.000%
2026-04-01	22.339	23.879	24.069	22.339	0.000	0.000%	1,152.79万	0.00亿	0.000%