宏微科技（688711）历史行情

以下为宏微科技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	26.940	25.490	27.150	25.400	-1.290	-4.817%	671.48万	1.74亿	3.098%
2026-10-01	26.940	25.490	27.150	25.400	-1.290	-4.817%	671.48万	1.74亿	3.098%
2026-09-30	26.940	25.490	27.150	25.400	-1.290	-4.817%	671.48万	0.00亿	0.000%
2026-09-29	26.400	26.780	27.290	26.250	0.270	1.018%	658.12万	0.00亿	0.000%
2026-09-28	28.450	26.510	28.450	26.180	-2.070	-7.243%	1,150.61万	0.00亿	0.000%
2026-09-27	29.400	28.580	29.700	28.510	-1.220	-4.094%	673.27万	1.95亿	3.106%
2026-09-24	29.400	28.580	29.700	28.510	-1.220	-4.094%	673.27万	0.00亿	0.000%
2026-09-23	28.290	29.800	30.450	28.130	1.680	5.974%	1,546.90万	0.00亿	0.000%
2026-09-22	29.130	28.120	29.330	27.970	-0.510	-1.781%	1,155.81万	0.00亿	0.000%
2026-09-21	29.320	28.630	29.550	28.210	-0.690	-2.353%	1,164.63万	0.00亿	0.000%
2026-09-18	28.250	29.320	30.050	27.870	1.620	5.848%	1,656.85万	0.00亿	0.000%
2026-09-17	27.420	27.700	28.460	27.110	0.000	0.000%	1,312.01万	0.00亿	0.000%
2026-09-16	26.000	27.700	28.280	25.680	2.150	8.415%	1,851.90万	0.00亿	0.000%
2026-09-15	23.870	25.550	25.750	23.770	1.620	6.770%	1,181.39万	0.00亿	0.000%
2026-09-14	23.060	23.930	24.160	22.880	0.320	1.355%	626.34万	0.00亿	0.000%
2026-09-11	24.820	23.610	24.820	22.840	-1.390	-5.560%	1,102.90万	0.00亿	0.000%
2026-09-10	23.600	25.000	25.520	23.310	1.240	5.219%	1,369.33万	0.00亿	0.000%
2026-09-09	24.300	23.760	24.580	23.670	-0.140	-0.586%	432.86万	0.00亿	0.000%
2026-09-08	24.560	23.900	24.700	23.820	-0.700	-2.846%	519.36万	0.00亿	0.000%
2026-09-07	23.980	24.600	24.690	23.800	1.050	4.459%	647.79万	0.00亿	0.000%
2026-09-04	24.530	23.550	24.900	23.360	-0.860	-3.523%	618.98万	0.00亿	0.000%
2026-09-03	24.300	24.410	24.700	23.980	0.250	1.035%	484.73万	0.00亿	0.000%
2026-09-02	24.560	24.160	24.690	23.950	-0.740	-2.972%	625.16万	0.00亿	0.000%
2026-09-01	25.700	24.900	25.850	24.700	-0.750	-2.924%	646.59万	0.00亿	0.000%
2026-08-31	24.290	25.650	25.730	24.290	-0.340	-1.308%	792.91万	0.00亿	0.000%
2026-08-28	26.010	25.990	26.630	25.910	-0.260	-0.990%	552.23万	0.00亿	0.000%
2026-08-27	25.300	26.250	26.350	24.930	1.120	4.457%	769.76万	0.00亿	0.000%
2026-08-26	25.650	25.130	25.790	24.700	-0.190	-0.750%	540.81万	0.00亿	0.000%
2026-08-25	24.460	25.320	25.450	23.680	0.340	1.361%	858.54万	0.00亿	0.000%
2026-08-24	25.870	24.980	26.460	24.330	-0.920	-3.552%	910.63万	0.00亿	0.000%
2026-08-21	24.600	25.900	26.240	24.530	1.150	4.646%	1,130.59万	0.00亿	0.000%
2026-08-20	25.460	24.750	25.690	24.380	-0.350	-1.394%	1,010.91万	0.00亿	0.000%
2026-08-19	26.000	25.100	26.800	24.770	-2.250	-8.227%	1,216.78万	0.00亿	0.000%
2026-08-18	26.950	27.350	27.450	26.120	0.240	0.885%	997.65万	0.00亿	0.000%
2026-08-17	25.850	27.110	27.230	25.680	1.330	5.159%	942.79万	0.00亿	0.000%
2026-08-14	25.590	25.780	25.900	25.070	0.510	2.018%	628.55万	0.00亿	0.000%
2026-08-13	26.400	25.270	26.580	25.250	-0.590	-2.282%	967.67万	0.00亿	0.000%
2026-08-12	25.720	25.860	26.080	25.540	0.080	0.310%	761.98万	0.00亿	0.000%
2026-08-11	24.700	25.780	26.490	24.510	0.870	3.493%	1,203.69万	0.00亿	0.000%
2026-08-10	25.800	24.910	25.820	24.570	-0.770	-2.998%	965.18万	0.00亿	0.000%
2026-08-07	24.710	25.680	25.700	23.880	1.190	4.859%	1,167.34万	0.00亿	0.000%
2026-08-06	24.000	24.490	24.980	23.810	0.190	0.782%	937.59万	0.00亿	0.000%
2026-08-05	23.050	24.300	24.570	23.030	1.210	5.240%	938.76万	0.00亿	0.000%
2026-08-04	22.240	23.090	23.250	22.100	1.130	5.146%	664.85万	0.00亿	0.000%
2026-08-03	21.900	21.960	22.330	21.650	-0.210	-0.947%	564.64万	0.00亿	0.000%
2026-07-31	23.000	22.170	23.450	22.170	1.270	6.077%	1,016.05万	0.00亿	0.000%
2026-07-30	22.120	20.900	22.220	20.900	-1.330	-5.983%	692.19万	0.00亿	0.000%
2026-07-29	22.280	22.230	22.690	21.110	0.010	0.045%	736.85万	0.00亿	0.000%
2026-07-28	23.060	22.220	23.590	22.050	-1.260	-5.366%	742.51万	0.00亿	0.000%
2026-07-27	22.550	23.480	23.480	22.200	0.800	3.527%	630.80万	0.00亿	0.000%
2026-07-24	22.820	22.680	23.600	22.530	-0.640	-2.744%	657.45万	0.00亿	0.000%
2026-07-23	24.300	23.320	24.370	23.090	-0.790	-3.277%	802.40万	0.00亿	0.000%
2026-07-22	24.390	24.110	25.700	23.820	-0.880	-3.521%	1,127.13万	0.00亿	0.000%
2026-07-21	22.860	24.990	25.020	20.350	2.190	9.605%	1,458.68万	0.00亿	0.000%
2026-07-20	24.840	22.800	25.300	21.710	-1.570	-6.442%	1,263.53万	0.00亿	0.000%
2026-07-17	27.620	24.370	27.900	24.360	-3.250	-11.767%	1,345.02万	0.00亿	0.000%
2026-07-16	29.480	27.620	30.300	27.480	-2.460	-8.178%	1,256.06万	0.00亿	0.000%
2026-07-15	32.440	30.080	33.180	30.030	-1.510	-4.780%	1,094.15万	0.00亿	0.000%
2026-07-14	31.990	31.590	32.200	29.270	0.290	0.927%	1,297.67万	0.00亿	0.000%
2026-07-13	32.500	31.300	34.350	31.040	-2.000	-6.006%	1,236.92万	0.00亿	0.000%
2026-07-10	36.580	33.300	37.870	33.300	-3.280	-8.967%	1,688.28万	0.00亿	0.000%
2026-07-09	35.700	36.580	36.680	34.030	1.330	3.773%	1,505.57万	0.00亿	0.000%
2026-07-08	36.600	35.250	37.200	33.850	-0.980	-2.705%	1,400.40万	0.00亿	0.000%
2026-07-07	35.700	36.230	37.590	35.380	0.230	0.639%	1,667.68万	0.00亿	0.000%
2026-07-06	37.680	36.000	37.980	34.810	-1.030	-2.782%	1,493.40万	0.00亿	0.000%
2026-07-03	40.410	37.030	40.770	36.970	-3.400	-8.410%	2,319.42万	0.00亿	0.000%
2026-07-02	41.000	40.430	43.550	39.300	-3.530	-8.030%	2,001.68万	0.00亿	0.000%
2026-07-01	46.220	43.960	47.250	43.030	-1.490	-3.278%	2,853.54万	0.00亿	0.000%
2026-06-30	45.000	45.450	46.050	42.000	0.750	1.678%	3,251.51万	0.00亿	0.000%
2026-06-29	43.000	44.700	47.290	42.190	5.290	13.423%	4,068.10万	0.00亿	0.000%
2026-06-26	40.940	39.410	43.200	38.640	-2.490	-5.943%	2,165.13万	0.00亿	0.000%
2026-06-25	42.500	41.900	42.500	39.900	-0.520	-1.226%	2,468.00万	0.00亿	0.000%
2026-06-24	42.940	42.420	44.000	40.480	-1.530	-3.481%	3,124.71万	0.00亿	0.000%
2026-06-23	37.900	43.950	44.880	37.430	5.330	13.801%	3,904.02万	0.00亿	0.000%
2026-06-22	42.310	38.620	43.000	37.020	-1.720	-4.264%	2,933.00万	0.00亿	0.000%
2026-06-18	38.990	40.340	41.000	38.650	1.000	2.542%	2,092.27万	0.00亿	0.000%
2026-06-17	37.970	39.340	40.420	37.720	0.790	2.049%	2,137.87万	0.00亿	0.000%
2026-06-16	39.880	38.550	41.240	38.310	-0.730	-1.858%	2,166.54万	0.00亿	0.000%
2026-06-15	35.000	39.280	39.660	35.000	4.490	12.906%	2,205.58万	0.00亿	0.000%
2026-06-12	35.700	34.790	36.400	34.160	0.160	0.462%	1,872.11万	0.00亿	0.000%
2026-06-11	33.700	34.630	36.170	33.500	0.530	1.554%	2,183.26万	0.00亿	0.000%
2026-06-10	34.720	34.100	35.850	33.580	-1.590	-4.455%	2,035.22万	0.00亿	0.000%
2026-06-09	31.520	35.690	35.690	31.520	5.950	20.007%	2,619.21万	0.00亿	0.000%
2026-06-08	31.500	29.740	32.740	29.740	-3.790	-11.303%	1,430.27万	0.00亿	0.000%
2026-06-05	33.100	33.530	35.200	32.130	-0.940	-2.727%	1,408.49万	0.00亿	0.000%
2026-06-04	34.000	34.470	36.500	33.830	0.640	1.892%	1,593.65万	0.00亿	0.000%
2026-06-03	33.430	33.830	34.960	32.230	1.530	4.737%	1,593.16万	0.00亿	0.000%
2026-06-02	32.960	32.300	33.450	31.560	-0.670	-2.032%	1,147.73万	0.00亿	0.000%
2026-06-01	33.980	32.970	34.770	32.760	-0.930	-2.743%	1,218.59万	0.00亿	0.000%
2026-05-29	37.550	33.900	37.790	33.500	-3.980	-10.507%	2,105.96万	0.00亿	0.000%
2026-05-28	36.890	37.880	38.960	36.010	0.730	1.965%	1,908.65万	0.00亿	0.000%
2026-05-27	37.000	37.150	39.380	36.220	0.980	2.709%	2,542.34万	0.00亿	0.000%
2026-05-26	36.990	36.170	36.990	34.800	-0.770	-2.084%	1,762.18万	0.00亿	0.000%
2026-05-25	34.000	36.940	38.250	33.920	3.390	10.104%	2,361.82万	0.00亿	0.000%
2026-05-22	33.160	33.550	34.500	32.810	0.980	3.009%	1,412.70万	0.00亿	0.000%
2026-05-21	35.640	32.570	35.640	32.300	-3.170	-8.870%	1,770.06万	0.00亿	0.000%
2026-05-20	34.530	35.740	36.880	34.000	0.870	2.495%	2,253.90万	0.00亿	0.000%
2026-05-19	31.500	34.870	34.890	31.500	3.420	10.874%	2,175.76万	0.00亿	0.000%
2026-05-18	32.010	31.450	32.590	31.000	-0.970	-2.992%	1,444.59万	0.00亿	0.000%
2026-05-15	34.000	32.420	34.630	32.070	-2.020	-5.865%	2,034.37万	0.00亿	0.000%
2026-05-14	33.800	34.440	35.960	33.480	1.780	5.450%	2,834.55万	0.00亿	0.000%
2026-05-13	30.100	32.660	33.050	29.600	2.250	7.399%	1,814.70万	0.00亿	0.000%
2026-05-12	31.000	30.410	31.400	30.020	-0.250	-0.815%	1,301.15万	0.00亿	0.000%
2026-05-11	29.500	30.660	30.830	28.920	2.270	7.996%	1,475.16万	0.00亿	0.000%
2026-05-08	28.280	28.390	28.890	27.530	0.250	0.888%	621.28万	0.00亿	0.000%
2026-05-07	27.250	28.140	28.280	27.060	0.950	3.494%	702.66万	0.00亿	0.000%
2026-05-06	27.200	27.190	28.080	27.120	0.160	0.592%	750.79万	0.00亿	0.000%
2026-04-30	27.500	27.030	27.650	25.800	-0.720	-2.595%	1,001.89万	0.00亿	0.000%
2026-04-29	27.570	27.750	27.980	27.170	0.430	1.574%	400.87万	0.00亿	0.000%
2026-04-28	28.000	27.320	28.450	27.300	-0.850	-3.017%	544.79万	0.00亿	0.000%
2026-04-27	27.550	28.170	28.330	27.540	0.560	2.028%	425.92万	0.00亿	0.000%
2026-04-24	27.620	27.610	28.170	27.550	0.130	0.473%	429.20万	0.00亿	0.000%
2026-04-23	28.420	27.480	28.680	27.270	-0.910	-3.205%	457.45万	0.00亿	0.000%
2026-04-22	28.130	28.390	28.390	27.800	0.210	0.745%	434.70万	0.00亿	0.000%
2026-04-21	28.500	28.180	28.530	27.840	-0.350	-1.227%	400.78万	0.00亿	0.000%
2026-04-20	28.500	28.530	29.330	28.230	0.000	0.000%	451.31万	0.00亿	0.000%
2026-04-17	28.260	28.530	28.820	27.870	0.520	1.856%	432.31万	0.00亿	0.000%
2026-04-16	27.650	28.010	28.090	27.500	0.560	2.040%	348.39万	0.00亿	0.000%
2026-04-15	28.270	27.450	28.350	27.320	-0.550	-1.964%	402.33万	0.00亿	0.000%
2026-04-14	27.860	28.000	28.560	27.540	0.530	1.929%	449.93万	0.00亿	0.000%
2026-04-13	27.200	27.470	27.810	27.170	0.060	0.219%	311.14万	0.00亿	0.000%
2026-04-10	27.470	27.410	27.960	27.400	0.210	0.772%	395.75万	0.00亿	0.000%
2026-04-09	27.290	27.200	27.770	27.000	-0.340	-1.235%	388.54万	0.00亿	0.000%
2026-04-08	26.760	27.540	27.570	26.710	1.640	6.332%	457.99万	0.00亿	0.000%
2026-04-07	25.800	25.900	26.380	25.760	0.000	0.000%	293.53万	0.00亿	0.000%
2026-04-03	25.820	25.630	26.110	25.600	0.000	0.000%	256.65万	0.00亿	0.000%
2026-04-02	27.030	25.820	27.030	25.580	0.000	0.000%	403.34万	0.00亿	0.000%
2026-04-01	26.800	27.000	27.080	26.530	0.000	0.000%	387.22万	0.00亿	0.000%