微电生理(688351)股票信息
| 股票代码 | 688351 |
| 股票名称 | 微电生理 |
| 最新价/元 | 18.49 |
| 涨跌额/元 | -1.63 |
| 涨跌幅/% | -8.10 |
| 买入/元 | 18.47 |
| 卖出/元 | 18.49 |
| 昨收/元 | 20.12 |
| 今开/元 | 20.01 |
| 最高/元 | 20.01 |
| 最低/元 | 18.27 |
| 成交量/手 | 68883.27 |
| 成交额/万 | 12964.35 |
| 股净值/元 | 1528.10 |
| 市净率 | 5.10 |
| 总市值/万 | 870139.40 |
| 流通值/万 | 230865.92 |
| 换手率/% | 5.52 |
| 入市日期 | 2022-08-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
微电生理(688351)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.01 | 18.49 | -1.63 | -8.10 | 68883.27 | 12964.35 | 5.52 |
| 2024-10-10 | 21.02 | 20.12 | -1.05 | -4.96 | 83850.40 | 17463.07 | 6.72 |
| 2024-10-09 | 23.20 | 21.17 | -3.77 | -15.12 | 89559.50 | 20172.72 | 7.17 |
| 2024-10-08 | 26.11 | 24.94 | 2.98 | 13.57 | 95905.31 | 23115.95 | 7.68 |
| 2024-09-30 | 20.77 | 21.96 | 2.67 | 13.84 | 92961.41 | 19752.49 | 7.45 |
| 2024-09-27 | 17.66 | 19.29 | 1.98 | 11.44 | 31874.31 | 5822.07 | 2.55 |
| 2024-09-26 | 17.00 | 17.31 | 0.31 | 1.82 | 58512.44 | 9801.46 | 4.69 |
| 2024-09-25 | 17.45 | 17.00 | -0.43 | -2.47 | 35673.55 | 6174.81 | 2.86 |
| 2024-09-24 | 16.75 | 17.43 | 0.98 | 5.96 | 42734.21 | 7237.86 | 3.42 |
| 2024-09-23 | 17.18 | 16.45 | -0.35 | -2.08 | 22803.25 | 3803.22 | 1.83 |
| 2024-09-20 | 17.54 | 16.80 | -0.70 | -4.00 | 28824.53 | 4865.12 | 2.31 |
| 2024-09-19 | 17.75 | 17.50 | -0.18 | -1.02 | 21686.50 | 3808.78 | 1.74 |
| 2024-09-18 | 18.21 | 17.68 | -0.53 | -2.91 | 16707.47 | 2967.39 | 1.34 |
| 2024-09-13 | 19.23 | 18.21 | -1.02 | -5.30 | 33019.04 | 6135.64 | 2.64 |
| 2024-09-12 | 18.98 | 19.23 | 0.25 | 1.32 | 18359.14 | 3561.64 | 1.47 |
| 2024-09-11 | 18.58 | 18.98 | 0.33 | 1.77 | 28262.17 | 5387.17 | 2.26 |
| 2024-09-10 | 19.45 | 18.65 | -0.95 | -4.85 | 46706.74 | 8698.23 | 3.74 |
| 2024-09-09 | 19.52 | 19.60 | 0.13 | 0.67 | 18329.32 | 3546.52 | 1.47 |
| 2024-09-06 | 20.08 | 19.47 | -0.52 | -2.60 | 11753.62 | 2311.27 | 0.94 |
| 2024-09-05 | 19.98 | 19.99 | 0.02 | 0.10 | 18439.36 | 3700.77 | 1.48 |
| 2024-09-04 | 19.78 | 19.97 | 0.04 | 0.20 | 29604.87 | 5903.29 | 2.37 |
| 2024-09-03 | 19.94 | 19.93 | -0.07 | -0.35 | 29017.51 | 5778.25 | 2.32 |
| 2024-09-02 | 21.61 | 20.00 | -1.65 | -7.62 | 50084.13 | 10163.56 | 4.01 |
| 2024-08-30 | 21.30 | 21.65 | 0.60 | 2.85 | 19258.97 | 4195.55 | 1.58 |
| 2024-08-29 | 20.91 | 21.05 | 0.14 | 0.67 | 15499.84 | 3228.14 | 1.27 |
| 2024-08-28 | 21.42 | 20.91 | -0.53 | -2.47 | 10144.12 | 2135.29 | 0.83 |
| 2024-08-27 | 21.37 | 21.44 | -0.04 | -0.19 | 7816.15 | 1671.30 | 0.64 |
| 2024-08-26 | 21.16 | 21.48 | 0.17 | 0.80 | 12012.81 | 2579.23 | 0.98 |
| 2024-08-23 | 21.58 | 21.31 | -0.30 | -1.39 | 9542.18 | 2031.06 | 0.78 |
| 2024-08-22 | 21.95 | 21.61 | 0.03 | 0.14 | 12491.72 | 2692.10 | 1.02 |
| 2024-08-21 | 21.37 | 21.58 | -0.22 | -1.01 | 10867.46 | 2357.50 | 0.88 |
| 2024-08-20 | 22.33 | 21.80 | -0.89 | -3.92 | 28181.75 | 6099.74 | 2.28 |
| 2024-08-19 | 22.70 | 22.69 | -0.39 | -1.69 | 11242.75 | 2567.26 | 0.91 |
| 2024-08-16 | 22.54 | 23.08 | 0.45 | 1.99 | 10739.11 | 2454.40 | 0.87 |
| 2024-08-15 | 22.58 | 22.63 | 0.05 | 0.22 | 15004.54 | 3439.29 | 1.22 |
| 2024-08-14 | 22.61 | 22.58 | -0.13 | -0.57 | 8950.17 | 2019.58 | 0.73 |
| 2024-08-13 | 23.04 | 22.71 | -0.03 | -0.13 | 9675.38 | 2200.60 | 0.78 |
| 2024-08-12 | 22.99 | 22.74 | -0.21 | -0.92 | 11888.21 | 2717.90 | 0.96 |
| 2024-08-09 | 22.77 | 22.95 | 0.12 | 0.53 | 16231.86 | 3776.19 | 1.32 |
| 2024-08-08 | 22.06 | 22.83 | 0.43 | 1.92 | 17777.48 | 4073.61 | 1.44 |
| 2024-08-07 | 21.91 | 22.40 | 0.32 | 1.45 | 16007.74 | 3577.51 | 1.30 |
| 2024-08-06 | 21.80 | 22.08 | 0.64 | 2.99 | 8666.63 | 1903.73 | 0.70 |
| 2024-08-05 | 21.80 | 21.44 | -0.59 | -2.68 | 14125.62 | 3091.38 | 1.15 |
| 2024-08-02 | 21.60 | 22.03 | 0.28 | 1.29 | 20605.02 | 4605.75 | 1.67 |
| 2024-08-01 | 21.97 | 21.75 | -0.24 | -1.09 | 20763.97 | 4512.05 | 1.68 |
| 2024-07-31 | 20.96 | 21.99 | 1.18 | 5.67 | 18536.08 | 4030.81 | 1.50 |
| 2024-07-30 | 21.02 | 20.81 | -0.21 | -1.00 | 7074.29 | 1471.82 | 0.57 |
| 2024-07-29 | 21.50 | 21.02 | -0.37 | -1.73 | 8152.35 | 1712.65 | 0.66 |
| 2024-07-26 | 21.52 | 21.39 | -0.30 | -1.38 | 10790.02 | 2307.18 | 0.87 |
| 2024-07-25 | 21.47 | 21.69 | -0.02 | -0.09 | 13614.68 | 2957.91 | 1.10 |
| 2024-07-24 | 22.50 | 21.71 | -0.45 | -2.03 | 15590.30 | 3401.18 | 1.26 |
| 2024-07-23 | 22.91 | 22.16 | -0.76 | -3.32 | 12706.20 | 2854.20 | 1.03 |
| 2024-07-22 | 23.00 | 22.92 | 0.07 | 0.31 | 18212.95 | 4184.45 | 1.48 |
| 2024-07-19 | 22.22 | 22.85 | 0.63 | 2.84 | 24947.86 | 5681.85 | 2.02 |
| 2024-07-18 | 21.46 | 22.22 | 0.64 | 2.97 | 26277.18 | 5817.39 | 2.13 |
| 2024-07-17 | 21.72 | 21.58 | 0.01 | 0.05 | 24229.87 | 5184.13 | 1.96 |
| 2024-07-16 | 21.96 | 21.57 | -0.21 | -0.96 | 13140.30 | 2838.00 | 1.07 |
| 2024-07-15 | 22.30 | 21.78 | -0.63 | -2.81 | 20532.68 | 4501.03 | 1.66 |
| 2024-07-12 | 22.04 | 22.41 | 0.65 | 2.99 | 25069.59 | 5621.88 | 2.03 |
| 2024-07-11 | 21.36 | 21.76 | 0.71 | 3.37 | 22510.16 | 4880.74 | 1.82 |
| 2024-07-10 | 20.91 | 21.05 | 0.49 | 2.38 | 26985.95 | 5656.47 | 2.19 |
| 2024-07-09 | 19.95 | 20.56 | 0.49 | 2.44 | 33130.71 | 6662.26 | 2.69 |
| 2024-07-08 | 20.66 | 20.07 | -0.92 | -4.38 | 53851.57 | 10912.24 | 4.37 |
| 2024-07-05 | 20.92 | 20.99 | 2.02 | 10.65 | 52734.48 | 10678.67 | 4.28 |
| 2024-07-04 | 19.51 | 18.97 | -0.54 | -2.77 | 15245.41 | 2904.20 | 1.24 |
| 2024-07-03 | 19.88 | 19.51 | -0.25 | -1.27 | 18149.73 | 3552.55 | 1.47 |
| 2024-07-02 | 21.02 | 19.76 | -1.24 | -5.91 | 41626.54 | 8308.17 | 3.37 |
| 2024-07-01 | 21.90 | 21.00 | -1.04 | -4.72 | 25383.39 | 5312.90 | 2.06 |
| 2024-06-28 | 21.86 | 22.04 | -0.57 | -2.52 | 15602.40 | 3494.26 | 1.26 |
| 2024-06-27 | 23.43 | 22.61 | -0.82 | -3.50 | 12577.78 | 2852.61 | 1.02 |
| 2024-06-26 | 21.90 | 23.43 | 1.53 | 6.99 | 20859.39 | 4774.41 | 1.69 |
| 2024-06-25 | 22.03 | 21.90 | -0.10 | -0.46 | 11591.48 | 2560.33 | 0.94 |
| 2024-06-24 | 23.05 | 22.00 | -1.07 | -4.64 | 20879.22 | 4673.81 | 1.69 |
| 2024-06-21 | 23.66 | 23.07 | -0.45 | -1.91 | 9003.57 | 2101.82 | 0.73 |
| 2024-06-20 | 23.25 | 23.52 | 0.12 | 0.51 | 15295.08 | 3599.84 | 1.24 |
| 2024-06-19 | 24.01 | 23.40 | -0.45 | -1.89 | 13124.90 | 3068.13 | 1.06 |
| 2024-06-18 | 23.63 | 23.85 | 0.22 | 0.93 | 18489.39 | 4393.65 | 1.50 |
| 2024-06-17 | 23.16 | 23.63 | 0.24 | 1.03 | 18989.84 | 4530.63 | 1.54 |
| 2024-06-14 | 23.22 | 23.39 | 0.17 | 0.73 | 25261.67 | 5875.73 | 2.05 |
| 2024-06-13 | 22.88 | 23.22 | 0.41 | 1.80 | 16489.55 | 3806.91 | 1.34 |
| 2024-06-12 | 22.95 | 22.81 | -0.11 | -0.48 | 18060.79 | 4165.93 | 1.46 |
| 2024-06-11 | 22.23 | 22.92 | 0.43 | 1.91 | 17424.91 | 3940.36 | 1.41 |
| 2024-06-07 | 22.70 | 22.49 | -0.01 | -0.04 | 11748.91 | 2640.93 | 0.95 |
| 2024-06-06 | 23.12 | 22.50 | -0.61 | -2.64 | 17650.67 | 3998.04 | 1.43 |
| 2024-06-05 | 23.28 | 23.11 | -0.41 | -1.74 | 20805.64 | 4893.44 | 1.69 |
| 2024-06-04 | 23.07 | 23.52 | 0.33 | 1.42 | 21139.58 | 4979.44 | 1.71 |
| 2024-06-03 | 24.00 | 23.19 | -0.70 | -2.93 | 21779.13 | 5075.27 | 1.77 |
| 2024-05-31 | 23.90 | 23.89 | 0.44 | 1.88 | 11816.21 | 2805.54 | 0.96 |
| 2024-05-30 | 23.80 | 23.45 | -0.12 | -0.51 | 7991.84 | 1872.62 | 0.65 |
| 2024-05-29 | 23.71 | 23.57 | -0.63 | -2.60 | 10391.11 | 2475.36 | 0.84 |
| 2024-05-28 | 23.85 | 24.20 | 0.15 | 0.62 | 18870.20 | 4573.73 | 1.53 |
| 2024-05-27 | 22.98 | 24.05 | 1.02 | 4.43 | 29848.59 | 7102.68 | 2.42 |
| 2024-05-24 | 23.75 | 23.03 | -0.76 | -3.20 | 16788.59 | 3893.83 | 1.36 |
| 2024-05-23 | 24.35 | 23.79 | -0.56 | -2.30 | 10862.73 | 2595.90 | 0.88 |
| 2024-05-22 | 24.85 | 24.35 | -0.35 | -1.42 | 15846.00 | 3844.77 | 1.28 |
| 2024-05-21 | 24.93 | 24.70 | -0.55 | -2.18 | 12299.26 | 3053.92 | 1.00 |
| 2024-05-20 | 25.33 | 25.25 | -0.13 | -0.51 | 11253.69 | 2844.45 | 0.91 |
| 2024-05-17 | 24.90 | 25.38 | 0.30 | 1.20 | 10348.57 | 2597.48 | 0.84 |
| 2024-05-16 | 25.14 | 25.08 | -0.41 | -1.61 | 8520.08 | 2143.16 | 0.69 |
| 2024-05-15 | 26.00 | 25.49 | -0.49 | -1.89 | 10132.03 | 2594.99 | 0.82 |
日K线
周K线
月K线
