银河微电（688689）历史行情

以下为银河微电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	40.150	37.790	40.230	37.720	-1.980	-4.979%	471.64万	1.82亿	3.255%
2026-10-02	40.150	37.790	40.230	37.720	-1.980	-4.979%	471.64万	1.82亿	3.255%
2026-10-01	40.150	37.790	40.230	37.720	-1.980	-4.979%	471.64万	1.82亿	3.255%
2026-09-30	40.150	37.790	40.230	37.720	-1.980	-4.979%	471.64万	0.00亿	0.000%
2026-09-29	39.300	39.770	40.660	39.000	0.450	1.144%	461.64万	0.00亿	0.000%
2026-09-28	41.510	39.320	41.780	38.900	-2.330	-5.594%	645.88万	0.00亿	0.000%
2026-09-27	42.590	41.650	43.110	41.620	-1.040	-2.436%	548.95万	2.32亿	3.788%
2026-09-24	42.590	41.650	43.110	41.620	-1.040	-2.436%	548.95万	0.00亿	0.000%
2026-09-23	42.050	42.690	42.940	41.330	0.770	1.837%	845.07万	0.00亿	0.000%
2026-09-22	41.620	41.920	44.280	41.620	1.020	2.494%	1,266.79万	0.00亿	0.000%
2026-09-21	41.580	40.900	41.580	40.570	-0.050	-0.122%	487.90万	0.00亿	0.000%
2026-09-18	40.340	40.950	41.470	39.820	1.400	3.540%	684.62万	0.00亿	0.000%
2026-09-17	39.720	39.550	40.600	39.250	-0.170	-0.428%	498.32万	0.00亿	0.000%
2026-09-16	37.800	39.720	39.830	36.930	2.310	6.175%	645.66万	0.00亿	0.000%
2026-09-15	36.500	37.410	38.110	36.440	0.650	1.768%	351.83万	0.00亿	0.000%
2026-09-14	35.980	36.760	37.200	35.390	0.370	1.017%	315.30万	0.00亿	0.000%
2026-09-11	36.680	36.390	37.000	34.880	-0.780	-2.098%	499.70万	0.00亿	0.000%
2026-09-10	37.430	37.170	37.990	37.020	-0.530	-1.406%	334.30万	0.00亿	0.000%
2026-09-09	38.460	37.700	39.190	37.430	-0.180	-0.475%	395.10万	0.00亿	0.000%
2026-09-08	38.150	37.880	38.590	37.140	-0.340	-0.890%	408.48万	0.00亿	0.000%
2026-09-07	37.990	38.220	38.760	37.510	1.000	2.687%	486.53万	0.00亿	0.000%
2026-09-04	38.810	37.220	41.200	36.930	-1.130	-2.947%	850.30万	0.00亿	0.000%
2026-09-03	38.570	38.350	38.990	37.750	0.050	0.131%	354.64万	0.00亿	0.000%
2026-09-02	38.680	38.300	38.880	37.660	-0.760	-1.946%	349.29万	0.00亿	0.000%
2026-09-01	40.670	39.060	40.670	38.580	-1.570	-3.864%	481.22万	0.00亿	0.000%
2026-08-31	39.210	40.630	40.880	38.660	0.730	1.830%	486.01万	0.00亿	0.000%
2026-08-28	40.650	39.900	41.820	39.810	-0.750	-1.845%	532.79万	0.00亿	0.000%
2026-08-27	38.920	40.650	40.790	38.610	1.900	4.903%	554.24万	0.00亿	0.000%
2026-08-26	39.450	38.750	39.520	38.060	-0.650	-1.650%	387.94万	0.00亿	0.000%
2026-08-25	38.700	39.400	39.780	37.420	0.000	0.000%	447.13万	0.00亿	0.000%
2026-08-24	40.120	39.400	40.580	38.240	-0.930	-2.306%	523.37万	0.00亿	0.000%
2026-08-21	39.360	40.330	40.800	39.160	0.640	1.612%	514.35万	0.00亿	0.000%
2026-08-20	40.490	39.690	40.670	39.080	-0.210	-0.526%	573.82万	0.00亿	0.000%
2026-08-19	41.280	39.900	42.060	39.460	-2.880	-6.732%	855.29万	0.00亿	0.000%
2026-08-18	41.970	42.780	43.110	41.800	0.850	2.027%	1,060.41万	0.00亿	0.000%
2026-08-17	40.990	41.930	41.970	40.420	1.160	2.845%	817.93万	0.00亿	0.000%
2026-08-14	40.210	40.770	41.060	39.740	0.980	2.463%	625.89万	0.00亿	0.000%
2026-08-13	41.440	39.790	42.300	39.600	-1.280	-3.117%	823.81万	0.00亿	0.000%
2026-08-12	40.130	41.070	41.600	40.130	0.960	2.393%	724.21万	0.00亿	0.000%
2026-08-11	39.790	40.110	41.440	39.500	-0.140	-0.348%	942.54万	0.00亿	0.000%
2026-08-10	41.600	40.250	42.310	39.020	-0.370	-0.911%	1,153.60万	0.00亿	0.000%
2026-08-07	38.550	40.620	40.950	37.730	2.020	5.233%	1,079.58万	0.00亿	0.000%
2026-08-06	36.960	38.600	38.870	36.510	1.470	3.959%	903.71万	0.00亿	0.000%
2026-08-05	34.310	37.130	37.590	34.010	2.640	7.654%	1,031.63万	0.00亿	0.000%
2026-08-04	31.700	34.490	34.780	31.670	3.150	10.051%	954.48万	0.00亿	0.000%
2026-08-03	32.320	31.340	32.780	30.980	-1.460	-4.451%	842.75万	0.00亿	0.000%
2026-07-31	33.210	32.800	34.680	32.790	1.390	4.425%	1,058.85万	0.00亿	0.000%
2026-07-30	34.220	31.410	34.500	31.020	-3.240	-9.351%	948.49万	0.00亿	0.000%
2026-07-29	34.560	34.650	34.860	32.640	0.000	0.000%	787.52万	0.00亿	0.000%
2026-07-28	36.310	34.650	37.810	34.400	-2.840	-7.575%	672.41万	0.00亿	0.000%
2026-07-27	36.150	37.490	37.540	35.280	0.700	1.903%	692.09万	0.00亿	0.000%
2026-07-24	35.700	36.790	38.470	35.260	0.420	1.155%	859.06万	0.00亿	0.000%
2026-07-23	38.000	36.370	38.380	36.080	-1.510	-3.986%	828.59万	0.00亿	0.000%
2026-07-22	39.270	37.880	40.710	37.490	-2.680	-6.607%	1,531.97万	0.00亿	0.000%
2026-07-21	38.050	40.560	41.330	32.270	3.530	9.533%	1,663.58万	0.00亿	0.000%
2026-07-20	43.470	37.030	43.700	35.700	-2.910	-7.286%	1,098.81万	0.00亿	0.000%
2026-07-17	44.660	39.940	45.600	39.730	-4.810	-10.749%	948.57万	0.00亿	0.000%
2026-07-16	46.000	44.750	48.500	44.330	-2.610	-5.511%	866.00万	0.00亿	0.000%
2026-07-15	54.160	47.360	54.500	46.800	-5.840	-10.977%	1,023.36万	0.00亿	0.000%
2026-07-14	53.650	53.200	54.690	51.050	0.030	0.056%	824.83万	0.00亿	0.000%
2026-07-13	58.000	53.170	59.980	52.410	-5.140	-8.815%	1,140.36万	0.00亿	0.000%
2026-07-10	65.330	58.310	67.820	57.930	-9.030	-13.410%	1,609.88万	0.00亿	0.000%
2026-07-09	66.660	67.340	69.880	63.200	0.540	0.808%	1,326.32万	0.00亿	0.000%
2026-07-08	75.790	66.800	75.790	65.150	-8.350	-11.111%	1,288.28万	0.00亿	0.000%
2026-07-07	78.220	75.150	78.680	71.680	-5.600	-6.935%	1,239.87万	0.00亿	0.000%
2026-07-06	69.000	80.750	80.800	69.000	12.720	18.698%	1,634.33万	0.00亿	0.000%
2026-07-03	78.000	68.030	79.000	67.000	-11.970	-14.963%	1,584.89万	0.00亿	0.000%
2026-07-02	69.960	80.000	85.060	68.010	2.500	3.226%	1,818.69万	0.00亿	0.000%
2026-07-01	59.950	77.500	77.660	59.950	12.780	19.747%	2,590.00万	0.00亿	0.000%
2026-06-30	66.000	64.720	66.000	58.470	8.840	15.820%	2,070.77万	0.00亿	0.000%
2026-06-29	55.880	55.880	55.880	55.880	9.308	19.986%	156.46万	0.00亿	0.000%
2026-06-11	41.752	46.572	46.992	41.552	3.970	9.319%	779.72万	0.00亿	0.000%
2026-06-10	38.792	42.602	42.632	38.252	3.420	8.728%	545.29万	0.00亿	0.000%
2026-06-09	38.062	39.182	39.352	36.802	1.630	4.341%	300.26万	0.00亿	0.000%
2026-06-08	38.912	37.552	39.322	36.652	-2.620	-6.522%	384.80万	0.00亿	0.000%
2026-06-05	39.352	40.172	41.192	38.862	0.290	0.727%	238.50万	0.00亿	0.000%
2026-06-04	39.152	39.882	40.872	38.752	0.520	1.321%	246.54万	0.00亿	0.000%
2026-06-03	38.382	39.362	39.942	38.272	0.980	2.553%	322.57万	0.00亿	0.000%
2026-06-02	39.212	38.382	40.042	37.972	-1.110	-2.811%	291.86万	0.00亿	0.000%
2026-06-01	38.322	39.492	40.602	38.102	0.990	2.571%	556.17万	0.00亿	0.000%
2026-05-29	43.302	38.502	43.302	38.342	-4.300	-10.046%	643.21万	0.00亿	0.000%
2026-05-28	41.662	42.802	43.232	40.672	1.150	2.761%	484.22万	0.00亿	0.000%
2026-05-27	43.302	41.652	44.852	40.742	-2.080	-4.756%	633.05万	0.00亿	0.000%
2026-05-26	44.042	43.732	44.252	42.382	0.220	0.506%	527.04万	0.00亿	0.000%
2026-05-25	41.472	43.512	44.052	40.662	1.760	4.215%	469.37万	0.00亿	0.000%
2026-05-22	40.782	41.752	42.032	40.052	1.500	3.727%	412.72万	0.00亿	0.000%
2026-05-21	44.262	40.252	44.732	40.082	-3.650	-8.314%	601.52万	0.00亿	0.000%
2026-05-20	43.142	43.902	44.692	42.662	0.760	1.762%	535.78万	0.00亿	0.000%
2026-05-19	42.222	43.142	43.312	40.452	0.830	1.962%	481.96万	0.00亿	0.000%
2026-05-18	42.522	42.312	43.702	40.432	-0.770	-1.787%	578.12万	0.00亿	0.000%
2026-05-15	41.742	43.082	44.752	41.372	1.260	3.013%	681.70万	0.00亿	0.000%
2026-05-14	40.062	41.822	42.902	39.792	1.820	4.550%	651.04万	0.00亿	0.000%
2026-05-13	39.532	40.002	40.452	38.572	0.400	1.010%	380.55万	0.00亿	0.000%
2026-05-12	39.902	39.602	40.512	38.952	-0.270	-0.677%	282.78万	0.00亿	0.000%
2026-05-11	39.742	39.872	40.832	39.522	0.480	1.219%	424.68万	0.00亿	0.000%
2026-05-08	39.432	39.392	39.542	38.632	-0.440	-1.105%	299.23万	0.00亿	0.000%
2026-05-07	39.102	39.832	39.832	38.192	1.080	2.787%	423.00万	0.00亿	0.000%
2026-05-06	39.172	38.752	40.222	38.412	-0.090	-0.232%	532.99万	0.00亿	0.000%
2026-04-30	38.542	38.842	39.862	38.422	0.180	0.466%	400.49万	0.00亿	0.000%
2026-04-29	38.142	38.662	38.872	37.582	-0.060	-0.155%	325.66万	0.00亿	0.000%
2026-04-28	39.752	38.722	40.152	38.272	-0.690	-1.751%	367.13万	0.00亿	0.000%
2026-04-27	40.512	39.412	40.912	38.912	-0.340	-0.855%	475.46万	0.00亿	0.000%
2026-04-24	38.052	39.752	40.632	37.812	1.700	4.468%	653.58万	0.00亿	0.000%
2026-04-23	38.732	38.052	39.742	37.472	0.580	1.548%	656.32万	0.00亿	0.000%
2026-04-22	36.432	37.472	37.652	36.362	0.820	2.237%	240.92万	0.00亿	0.000%
2026-04-21	36.932	36.652	36.932	35.562	-0.170	-0.462%	204.32万	0.00亿	0.000%
2026-04-20	37.152	36.822	37.472	36.442	-0.330	-0.888%	231.85万	0.00亿	0.000%
2026-04-17	36.352	37.152	37.432	36.022	0.880	2.426%	346.84万	0.00亿	0.000%
2026-04-16	35.652	36.272	36.322	35.442	0.560	1.568%	228.32万	0.00亿	0.000%
2026-04-15	35.842	35.712	36.632	35.252	0.070	0.196%	273.76万	0.00亿	0.000%
2026-04-14	35.822	35.642	36.252	35.102	0.270	0.763%	302.54万	0.00亿	0.000%
2026-04-13	35.732	35.372	36.222	34.532	-0.560	-1.558%	307.33万	0.00亿	0.000%
2026-04-10	35.752	35.932	37.232	35.702	0.640	1.813%	373.45万	0.00亿	0.000%
2026-04-09	34.882	35.292	35.752	34.742	-0.060	-0.170%	288.58万	0.00亿	0.000%
2026-04-08	34.262	35.352	35.532	34.092	1.750	5.208%	337.54万	0.00亿	0.000%
2026-04-07	31.922	33.602	34.082	31.922	0.000	0.000%	390.13万	0.00亿	0.000%
2026-04-03	32.942	32.002	33.342	31.672	0.000	0.000%	281.19万	0.00亿	0.000%
2026-04-02	31.552	32.632	34.592	31.552	0.000	0.000%	508.42万	0.00亿	0.000%
2026-04-01	31.132	31.692	31.892	31.072	0.000	0.000%	248.96万	0.00亿	0.000%