中微半导（688380）历史行情

以下为中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
2026-10-07	40.580	39.330	41.000	39.220	-1.310	-3.223%	519.60万	2.07亿	1.298%
2026-10-06	40.580	39.330	41.000	39.220	-1.310	-3.223%	519.60万	2.07亿	1.298%
2026-10-05	40.580	39.330	41.000	39.220	-1.310	-3.223%	519.60万	2.07亿	1.298%
2026-10-02	40.580	39.330	41.000	39.220	-1.310	-3.223%	519.60万	2.07亿	1.298%
2026-10-01	40.580	39.330	41.000	39.220	-1.310	-3.223%	519.60万	2.07亿	1.298%
2026-09-30	40.580	39.330	41.000	39.220	-1.310	-3.223%	519.60万	0.00亿	0.000%
2026-09-29	40.500	40.640	40.980	39.850	0.350	0.869%	471.19万	0.00亿	0.000%
2026-09-28	42.330	40.290	42.500	40.040	-1.990	-4.707%	670.00万	0.00亿	0.000%
2026-09-27	43.000	42.280	43.300	42.280	-1.230	-2.827%	640.34万	2.73亿	1.599%
2026-09-24	43.000	42.280	43.300	42.280	-1.230	-2.827%	640.34万	0.00亿	0.000%
2026-09-23	42.920	43.510	43.730	42.500	0.830	1.945%	883.19万	0.00亿	0.000%
2026-09-22	42.400	42.680	44.380	42.200	0.870	2.081%	1,350.02万	0.00亿	0.000%
2026-09-21	42.200	41.810	42.300	41.440	0.480	1.161%	958.31万	0.00亿	0.000%
2026-09-18	40.390	41.330	42.100	40.080	1.720	4.342%	1,479.08万	0.00亿	0.000%
2026-09-17	39.130	39.610	40.000	38.920	0.170	0.431%	769.22万	0.00亿	0.000%
2026-09-16	37.700	39.440	39.580	37.250	1.840	4.894%	947.54万	0.00亿	0.000%
2026-09-15	37.000	37.600	38.000	36.850	0.310	0.831%	496.98万	0.00亿	0.000%
2026-09-14	36.990	37.290	37.480	36.300	-0.020	-0.054%	432.29万	0.00亿	0.000%
2026-09-11	37.300	37.310	37.500	36.110	-0.630	-1.661%	692.20万	0.00亿	0.000%
2026-09-10	37.990	37.940	38.330	37.430	-0.140	-0.368%	452.83万	0.00亿	0.000%
2026-09-09	38.770	38.080	39.280	37.890	-0.420	-1.091%	589.99万	0.00亿	0.000%
2026-09-08	39.360	38.500	39.500	38.300	-0.550	-1.408%	696.78万	0.00亿	0.000%
2026-09-07	38.910	39.050	39.450	38.640	0.710	1.852%	668.03万	0.00亿	0.000%
2026-09-04	39.650	38.340	40.110	37.950	-1.020	-2.591%	864.19万	0.00亿	0.000%
2026-09-03	39.570	39.360	39.970	38.730	0.080	0.204%	661.15万	0.00亿	0.000%
2026-09-02	39.580	39.280	39.770	39.050	-0.900	-2.240%	619.53万	0.00亿	0.000%
2026-09-01	41.020	40.180	41.200	39.780	-1.100	-2.665%	908.11万	0.00亿	0.000%
2026-08-31	39.800	41.280	41.300	39.190	0.390	0.954%	1,346.20万	0.00亿	0.000%
2026-08-28	41.450	40.890	41.980	40.870	-1.070	-2.550%	1,006.03万	0.00亿	0.000%
2026-08-27	40.460	41.960	42.160	40.250	1.500	3.707%	1,267.41万	0.00亿	0.000%
2026-08-26	41.480	40.460	41.680	39.750	-0.940	-2.271%	930.47万	0.00亿	0.000%
2026-08-25	40.700	41.400	42.050	39.580	-0.090	-0.217%	1,075.27万	0.00亿	0.000%
2026-08-24	42.280	41.490	42.930	40.210	-0.590	-1.402%	1,332.32万	0.00亿	0.000%
2026-08-21	42.530	42.080	43.100	41.600	-0.430	-1.012%	1,167.21万	0.00亿	0.000%
2026-08-20	44.200	42.510	44.330	42.050	-0.570	-1.323%	1,347.00万	0.00亿	0.000%
2026-08-19	45.350	43.080	46.750	42.800	-3.670	-7.850%	1,782.77万	0.00亿	0.000%
2026-08-18	46.980	46.750	48.500	45.580	-0.300	-0.638%	2,292.02万	0.00亿	0.000%
2026-08-17	42.030	47.050	47.460	42.030	6.770	16.807%	2,957.59万	0.00亿	0.000%
2026-08-14	39.820	40.280	40.370	39.450	0.940	2.389%	831.65万	0.00亿	0.000%
2026-08-13	41.030	39.340	41.280	39.230	-1.050	-2.600%	1,047.32万	0.00亿	0.000%
2026-08-12	40.160	40.390	40.660	39.810	0.700	1.764%	801.85万	0.00亿	0.000%
2026-08-11	39.750	39.690	40.670	39.500	-0.410	-1.022%	839.57万	0.00亿	0.000%
2026-08-10	40.550	40.100	40.550	39.110	-0.200	-0.496%	937.00万	0.00亿	0.000%
2026-08-07	39.000	40.300	40.580	38.330	1.190	3.043%	1,334.93万	0.00亿	0.000%
2026-08-06	37.730	39.110	39.580	37.500	0.270	0.695%	1,312.10万	0.00亿	0.000%
2026-08-05	36.680	38.840	39.680	36.480	2.170	5.918%	1,492.44万	0.00亿	0.000%
2026-08-04	34.990	36.670	37.090	34.680	2.100	6.075%	1,023.86万	0.00亿	0.000%
2026-08-03	35.200	34.570	35.630	34.340	-0.700	-1.985%	873.75万	0.00亿	0.000%
2026-07-31	37.180	35.270	37.760	35.250	0.940	2.738%	1,502.52万	0.00亿	0.000%
2026-07-30	36.120	34.330	36.490	33.710	-2.470	-6.712%	1,204.70万	0.00亿	0.000%
2026-07-29	36.170	36.800	37.100	34.120	0.850	2.364%	1,246.33万	0.00亿	0.000%
2026-07-28	37.210	35.950	38.480	35.560	-2.830	-7.298%	1,193.58万	0.00亿	0.000%
2026-07-27	38.380	38.780	38.850	36.180	0.550	1.439%	1,324.71万	0.00亿	0.000%
2026-07-24	38.000	38.230	39.320	37.600	-0.970	-2.474%	1,368.64万	0.00亿	0.000%
2026-07-23	41.200	39.200	42.780	39.000	-0.100	-0.254%	1,839.88万	0.00亿	0.000%
2026-07-22	37.960	39.300	41.390	37.880	0.550	1.419%	2,118.88万	0.00亿	0.000%
2026-07-21	36.350	38.750	38.850	32.800	2.830	7.879%	2,383.96万	0.00亿	0.000%
2026-07-20	40.510	35.920	41.170	34.380	-3.590	-9.086%	1,855.89万	0.00亿	0.000%
2026-07-17	45.300	39.510	45.500	39.400	-5.990	-13.165%	1,613.75万	0.00亿	0.000%
2026-07-16	48.610	45.500	49.800	44.880	-4.340	-8.708%	1,247.22万	0.00亿	0.000%
2026-07-15	55.460	49.840	55.730	49.400	-4.770	-8.735%	1,418.32万	0.00亿	0.000%
2026-07-14	55.860	54.610	56.490	51.350	-1.430	-2.552%	1,603.30万	0.00亿	0.000%
2026-07-13	57.170	56.040	59.850	55.250	-1.990	-3.429%	1,658.57万	0.00亿	0.000%
2026-07-10	63.000	58.030	65.650	58.000	-4.830	-7.684%	2,305.98万	0.00亿	0.000%
2026-07-09	61.000	62.860	62.880	58.580	3.080	5.152%	1,730.57万	0.00亿	0.000%
2026-07-08	61.360	59.780	62.760	57.650	-1.580	-2.575%	1,431.93万	0.00亿	0.000%
2026-07-07	61.500	61.360	63.560	60.200	-1.420	-2.262%	1,494.53万	0.00亿	0.000%
2026-07-06	58.500	62.780	64.000	56.500	4.870	8.410%	2,299.63万	0.00亿	0.000%
2026-07-03	59.000	57.910	60.200	56.800	-1.490	-2.508%	1,600.91万	0.00亿	0.000%
2026-07-02	59.460	59.400	62.700	58.220	-3.610	-5.729%	1,769.62万	0.00亿	0.000%
2026-07-01	65.670	63.010	66.980	62.010	-2.900	-4.400%	2,431.54万	0.00亿	0.000%
2026-06-30	62.010	65.910	66.030	60.330	3.720	5.982%	2,765.94万	0.00亿	0.000%
2026-06-29	61.730	62.190	63.900	57.100	-0.310	-0.496%	3,057.29万	0.00亿	0.000%
2026-06-26	64.480	62.500	66.900	60.940	0.760	1.231%	3,960.81万	0.00亿	0.000%
2026-06-25	53.920	61.740	61.740	53.000	10.290	20.000%	2,444.86万	0.00亿	0.000%
2026-06-24	50.000	51.450	51.590	49.200	1.040	2.063%	1,421.31万	0.00亿	0.000%
2026-06-23	49.000	50.410	51.970	47.880	0.490	0.982%	1,599.70万	0.00亿	0.000%
2026-06-22	49.700	49.920	50.650	48.350	0.240	0.483%	1,441.54万	0.00亿	0.000%
2026-06-18	48.720	49.680	50.000	48.300	0.870	1.782%	1,247.30万	0.00亿	0.000%
2026-06-17	46.800	48.810	49.280	46.600	1.670	3.543%	1,313.05万	0.00亿	0.000%
2026-06-16	47.500	47.140	47.950	46.500	0.220	0.469%	1,169.99万	0.00亿	0.000%
2026-06-15	46.550	46.920	46.980	45.010	1.040	2.267%	1,190.58万	0.00亿	0.000%
2026-06-12	48.510	45.880	49.190	45.200	-2.150	-4.476%	1,476.97万	0.00亿	0.000%
2026-06-11	44.090	48.030	49.500	44.090	3.980	9.035%	1,886.81万	0.00亿	0.000%
2026-06-10	42.500	44.050	45.480	42.430	0.590	1.358%	823.50万	0.00亿	0.000%
2026-06-09	41.800	43.460	43.550	41.070	2.690	6.598%	744.72万	0.00亿	0.000%
2026-06-08	41.290	40.770	42.620	40.300	-2.750	-6.319%	748.65万	0.00亿	0.000%
2026-06-05	44.600	43.520	44.990	43.400	-1.880	-4.141%	789.38万	0.00亿	0.000%
2026-06-04	45.180	45.400	46.010	44.760	-0.280	-0.613%	763.94万	0.00亿	0.000%
2026-06-03	43.290	45.680	47.380	43.290	2.620	6.085%	1,426.49万	0.00亿	0.000%
2026-06-02	43.010	43.060	43.750	41.880	0.050	0.116%	735.17万	0.00亿	0.000%
2026-06-01	45.920	43.010	45.920	42.900	-2.990	-6.500%	907.08万	0.00亿	0.000%
2026-05-29	48.750	46.000	48.860	44.800	-2.480	-5.116%	1,317.15万	0.00亿	0.000%
2026-05-28	46.310	48.480	48.870	46.010	1.670	3.568%	1,189.65万	0.00亿	0.000%
2026-05-27	49.300	46.810	49.890	46.810	-1.730	-3.564%	1,210.19万	0.00亿	0.000%
2026-05-26	52.050	48.540	52.070	47.380	-3.950	-7.525%	1,692.22万	0.00亿	0.000%
2026-05-25	50.000	52.490	52.660	48.600	2.269	4.518%	1,707.21万	0.00亿	0.000%
2026-05-22	50.791	50.221	51.281	49.311	-0.200	-0.397%	1,542.63万	0.00亿	0.000%
2026-05-21	55.711	50.421	56.071	49.961	-4.570	-8.310%	2,240.44万	0.00亿	0.000%
2026-05-20	50.911	54.991	55.691	50.891	3.090	5.954%	2,370.90万	0.00亿	0.000%
2026-05-19	49.801	51.901	51.901	48.751	1.010	1.985%	1,349.44万	0.00亿	0.000%
2026-05-18	51.111	50.891	53.381	50.181	-0.220	-0.430%	1,452.96万	0.00亿	0.000%
2026-05-15	50.101	51.111	53.401	48.381	0.910	1.813%	1,768.38万	0.00亿	0.000%
2026-05-14	52.701	50.201	52.701	50.201	-2.580	-4.888%	1,437.31万	0.00亿	0.000%
2026-05-13	49.851	52.781	53.231	48.621	3.280	6.626%	1,990.18万	0.00亿	0.000%
2026-05-12	50.711	49.501	51.001	48.711	-1.510	-2.960%	1,188.86万	0.00亿	0.000%
2026-05-11	50.301	51.011	51.911	49.891	1.870	3.805%	1,730.29万	0.00亿	0.000%
2026-05-08	49.201	49.141	49.551	48.351	-1.110	-2.209%	1,163.35万	0.00亿	0.000%
2026-05-07	49.281	50.251	50.701	49.191	1.240	2.530%	1,388.06万	0.00亿	0.000%
2026-05-06	48.701	49.011	50.541	48.391	1.420	2.984%	1,792.97万	0.00亿	0.000%
2026-04-30	45.621	47.591	47.861	45.501	1.980	4.341%	1,201.69万	0.00亿	0.000%
2026-04-29	45.171	45.611	45.891	44.721	-0.020	-0.044%	731.81万	0.00亿	0.000%
2026-04-28	47.501	45.631	47.501	45.251	-1.870	-3.937%	998.49万	0.00亿	0.000%
2026-04-27	46.251	47.501	47.881	46.141	1.890	4.144%	1,259.64万	0.00亿	0.000%
2026-04-24	45.981	45.611	46.901	45.241	-0.680	-1.469%	901.48万	0.00亿	0.000%
2026-04-23	47.831	46.291	48.201	45.681	-1.320	-2.772%	947.98万	0.00亿	0.000%
2026-04-22	46.001	47.611	47.681	45.751	1.490	3.231%	902.65万	0.00亿	0.000%
2026-04-21	46.801	46.121	46.801	45.151	-0.480	-1.030%	609.48万	0.00亿	0.000%
2026-04-20	46.401	46.601	46.971	45.881	0.030	0.064%	778.57万	0.00亿	0.000%
2026-04-17	46.201	46.571	46.991	46.101	0.030	0.064%	654.05万	0.00亿	0.000%
2026-04-16	46.161	46.541	46.711	45.581	0.780	1.705%	694.08万	0.00亿	0.000%
2026-04-15	47.401	45.761	47.401	45.681	-1.240	-2.638%	1,009.73万	0.00亿	0.000%
2026-04-14	45.501	47.001	47.091	45.501	2.150	4.794%	1,121.51万	0.00亿	0.000%
2026-04-13	44.401	44.851	45.581	44.381	-0.240	-0.532%	738.72万	0.00亿	0.000%
2026-04-10	44.681	45.091	46.081	44.611	1.310	2.992%	1,157.91万	0.00亿	0.000%
2026-04-09	43.451	43.781	44.581	43.221	0.000	0.000%	749.20万	0.00亿	0.000%
2026-04-08	42.301	44.371	44.741	41.911	0.000	0.000%	1,069.42万	0.00亿	0.000%
2026-04-07	40.631	40.551	41.511	40.501	0.000	0.000%	399.78万	0.00亿	0.000%
2026-04-03	40.811	40.301	40.981	40.161	0.000	0.000%	423.69万	0.00亿	0.000%
2026-04-02	41.301	40.471	41.781	40.121	0.000	0.000%	512.32万	0.00亿	0.000%
2026-04-01	41.961	41.791	42.151	41.251	0.000	0.000%	627.48万	0.00亿	0.000%