中微半导(688380)股票信息
| 股票代码 | 688380 |
| 股票名称 | 中微半导 |
| 最新价/元 | 24.62 |
| 涨跌额/元 | -1.96 |
| 涨跌幅/% | -7.37 |
| 买入/元 | 24.62 |
| 卖出/元 | 24.63 |
| 昨收/元 | 26.58 |
| 今开/元 | 26.35 |
| 最高/元 | 26.86 |
| 最低/元 | 24.22 |
| 成交量/手 | 125609.87 |
| 成交额/万 | 31890.46 |
| 股净值/元 | -492.40 |
| 市净率 | 3.39 |
| 总市值/万 | 985698.63 |
| 流通值/万 | 363834.36 |
| 换手率/% | 8.50 |
| 入市日期 | 2022-08-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
中微半导(688380)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 | 26.35 | 24.62 | -1.96 | -7.37 | 125609.87 | 31890.46 | 8.50 |
| 2024-10-10 | 29.91 | 26.58 | -2.42 | -8.35 | 155308.88 | 42454.39 | 10.51 |
| 2024-10-09 | 28.50 | 29.00 | -1.08 | -3.59 | 268281.95 | 81719.60 | 18.15 |
| 2024-10-08 | 30.08 | 30.08 | 5.01 | 19.98 | 181113.61 | 54022.31 | 12.26 |
| 2024-09-30 | 22.02 | 25.07 | 4.07 | 19.38 | 175532.12 | 40325.79 | 11.88 |
| 2024-09-27 | 20.67 | 21.00 | 0.96 | 4.79 | 94124.96 | 19400.93 | 6.37 |
| 2024-09-26 | 18.67 | 20.04 | 1.38 | 7.40 | 118200.41 | 22882.61 | 8.00 |
| 2024-09-25 | 18.38 | 18.66 | 0.38 | 2.08 | 116722.30 | 21913.21 | 7.90 |
| 2024-09-24 | 16.94 | 18.28 | 1.42 | 8.42 | 95193.97 | 16821.64 | 6.44 |
| 2024-09-23 | 17.21 | 16.86 | -0.35 | -2.03 | 39261.47 | 6678.76 | 2.66 |
| 2024-09-20 | 17.68 | 17.21 | -0.49 | -2.77 | 43263.22 | 7471.18 | 2.93 |
| 2024-09-19 | 17.33 | 17.70 | 0.43 | 2.49 | 49969.17 | 8803.46 | 3.38 |
| 2024-09-18 | 17.15 | 17.27 | 0.31 | 1.83 | 38973.56 | 6688.17 | 2.64 |
| 2024-09-13 | 17.35 | 16.96 | -0.44 | -2.53 | 35057.48 | 6015.91 | 2.37 |
| 2024-09-12 | 18.03 | 17.40 | -0.42 | -2.36 | 44016.43 | 7752.20 | 2.98 |
| 2024-09-11 | 17.80 | 17.82 | -0.10 | -0.56 | 32108.88 | 5724.42 | 2.17 |
| 2024-09-10 | 17.59 | 17.92 | 0.51 | 2.93 | 56792.03 | 9959.61 | 3.84 |
| 2024-09-09 | 17.40 | 17.41 | 0.07 | 0.40 | 44180.64 | 7698.95 | 2.99 |
| 2024-09-06 | 18.12 | 17.34 | -0.66 | -3.67 | 57837.03 | 10097.41 | 3.91 |
| 2024-09-05 | 18.15 | 18.00 | -0.19 | -1.05 | 48186.44 | 8674.08 | 3.26 |
| 2024-09-04 | 17.71 | 18.19 | 0.21 | 1.17 | 83036.77 | 15034.64 | 5.62 |
| 2024-09-03 | 17.17 | 17.98 | 0.91 | 5.33 | 86116.25 | 15442.03 | 5.83 |
| 2024-09-02 | 17.80 | 17.07 | -0.77 | -4.32 | 55748.93 | 9697.74 | 3.77 |
| 2024-08-30 | 17.60 | 17.84 | 0.37 | 2.12 | 67243.29 | 12064.39 | 4.55 |
| 2024-08-29 | 17.05 | 17.47 | 0.45 | 2.64 | 54548.40 | 9421.49 | 3.69 |
| 2024-08-28 | 16.19 | 17.02 | 0.86 | 5.32 | 75415.69 | 12832.30 | 5.10 |
| 2024-08-27 | 16.26 | 16.16 | -0.27 | -1.64 | 22923.68 | 3722.37 | 1.55 |
| 2024-08-26 | 16.24 | 16.43 | 0.23 | 1.42 | 24723.03 | 4066.92 | 1.67 |
| 2024-08-23 | 16.67 | 16.20 | -0.66 | -3.92 | 47946.18 | 7776.64 | 3.24 |
| 2024-08-22 | 16.56 | 16.86 | 0.30 | 1.81 | 52658.10 | 8861.88 | 3.56 |
| 2024-08-21 | 16.74 | 16.56 | -0.22 | -1.31 | 37802.55 | 6318.85 | 2.56 |
| 2024-08-20 | 17.21 | 16.78 | -0.43 | -2.50 | 39196.18 | 6642.47 | 2.65 |
| 2024-08-19 | 17.61 | 17.21 | -0.39 | -2.22 | 49149.73 | 8509.56 | 3.33 |
| 2024-08-16 | 17.90 | 17.60 | -0.15 | -0.85 | 82695.73 | 14825.53 | 5.60 |
| 2024-08-15 | 17.08 | 17.75 | 0.69 | 4.05 | 86837.79 | 15321.26 | 5.88 |
| 2024-08-14 | 17.33 | 17.06 | -0.23 | -1.33 | 40635.15 | 6955.48 | 2.75 |
| 2024-08-13 | 16.31 | 17.29 | 1.01 | 6.20 | 63548.97 | 10788.05 | 4.30 |
| 2024-08-12 | 16.83 | 16.28 | -0.58 | -3.44 | 39975.97 | 6574.83 | 2.71 |
| 2024-08-09 | 16.60 | 16.86 | 0.61 | 3.75 | 69939.52 | 11987.62 | 4.73 |
| 2024-08-08 | 16.09 | 16.25 | 0.11 | 0.68 | 30884.54 | 5012.85 | 2.09 |
| 2024-08-07 | 16.12 | 16.14 | -0.12 | -0.74 | 19635.55 | 3179.70 | 1.33 |
| 2024-08-06 | 16.24 | 16.26 | 0.26 | 1.63 | 27031.37 | 4364.36 | 1.83 |
| 2024-08-05 | 16.80 | 16.00 | -1.03 | -6.05 | 45217.42 | 7430.94 | 3.06 |
| 2024-08-02 | 17.66 | 17.03 | -0.65 | -3.68 | 41207.72 | 7137.52 | 2.82 |
| 2024-08-01 | 17.18 | 17.68 | 0.60 | 3.51 | 61943.79 | 10883.50 | 4.24 |
| 2024-07-31 | 16.10 | 17.08 | 0.92 | 5.69 | 39493.58 | 6598.83 | 2.71 |
| 2024-07-30 | 15.70 | 16.16 | 0.41 | 2.60 | 29362.69 | 4652.64 | 2.01 |
| 2024-07-29 | 16.27 | 15.75 | -0.52 | -3.20 | 26724.89 | 4255.96 | 1.83 |
| 2024-07-26 | 16.16 | 16.27 | -0.03 | -0.18 | 24544.72 | 4001.04 | 1.68 |
| 2024-07-25 | 16.36 | 16.30 | -0.26 | -1.57 | 28896.50 | 4725.35 | 1.98 |
| 2024-07-24 | 16.60 | 16.56 | -0.04 | -0.24 | 49309.02 | 8283.60 | 3.38 |
| 2024-07-23 | 17.37 | 16.60 | -0.82 | -4.71 | 31333.09 | 5314.78 | 2.15 |
| 2024-07-22 | 17.25 | 17.42 | 0.18 | 1.04 | 48549.63 | 8484.06 | 3.33 |
| 2024-07-19 | 16.30 | 17.24 | 0.87 | 5.32 | 58819.42 | 10015.80 | 4.03 |
| 2024-07-18 | 16.55 | 16.37 | -0.34 | -2.04 | 30543.75 | 4971.50 | 2.09 |
| 2024-07-17 | 17.10 | 16.71 | -0.38 | -2.22 | 27687.63 | 4685.41 | 1.90 |
| 2024-07-16 | 16.79 | 17.09 | 0.18 | 1.06 | 31845.02 | 5387.10 | 2.18 |
| 2024-07-15 | 16.95 | 16.91 | -0.04 | -0.24 | 23851.34 | 4041.23 | 1.63 |
| 2024-07-12 | 16.93 | 16.95 | -0.05 | -0.29 | 25465.59 | 4287.56 | 1.75 |
| 2024-07-11 | 16.90 | 17.00 | 0.51 | 3.09 | 28474.92 | 4826.19 | 1.95 |
| 2024-07-10 | 16.23 | 16.49 | 0.21 | 1.29 | 32841.58 | 5413.63 | 2.25 |
| 2024-07-09 | 15.95 | 16.28 | 1.06 | 6.97 | 43869.96 | 6975.81 | 3.01 |
| 2024-07-08 | 15.66 | 15.22 | -0.39 | -2.50 | 24011.68 | 3703.68 | 1.65 |
| 2024-07-05 | 15.41 | 15.61 | 0.08 | 0.52 | 18292.74 | 2828.73 | 1.25 |
| 2024-07-04 | 15.99 | 15.53 | -0.57 | -3.54 | 25811.82 | 4068.89 | 1.77 |
| 2024-07-03 | 16.14 | 16.10 | 0.08 | 0.50 | 27796.14 | 4466.19 | 1.91 |
| 2024-07-02 | 16.08 | 16.02 | -0.18 | -1.11 | 22437.13 | 3600.07 | 1.54 |
| 2024-07-01 | 16.54 | 16.20 | -0.52 | -3.11 | 38963.83 | 6311.20 | 2.68 |
| 2024-06-28 | 16.59 | 16.72 | 0.29 | 1.77 | 34367.08 | 5789.57 | 2.36 |
| 2024-06-27 | 16.86 | 16.43 | -0.46 | -2.72 | 31673.12 | 5328.15 | 2.18 |
| 2024-06-26 | 16.33 | 16.89 | 0.57 | 3.49 | 35106.86 | 5785.30 | 2.41 |
| 2024-06-25 | 17.01 | 16.32 | -0.53 | -3.15 | 34983.23 | 5765.98 | 2.40 |
| 2024-06-24 | 17.76 | 17.10 | -1.07 | -5.89 | 54642.92 | 9658.90 | 3.76 |
| 2024-06-21 | 18.20 | 18.17 | -0.27 | -1.46 | 53468.26 | 9620.92 | 3.68 |
| 2024-06-20 | 18.00 | 18.44 | 0.55 | 3.07 | 90260.29 | 16753.31 | 6.20 |
| 2024-06-19 | 18.18 | 17.89 | -0.21 | -1.16 | 53298.46 | 9586.06 | 3.66 |
| 2024-06-18 | 17.75 | 18.10 | 0.42 | 2.38 | 55382.98 | 9998.33 | 3.81 |
| 2024-06-17 | 17.37 | 17.68 | 0.23 | 1.32 | 49069.44 | 8666.42 | 3.37 |
| 2024-06-14 | 17.37 | 17.45 | -0.05 | -0.29 | 54953.73 | 9506.78 | 3.78 |
| 2024-06-13 | 16.69 | 17.50 | 0.81 | 4.85 | 69350.20 | 12060.07 | 4.77 |
| 2024-06-12 | 16.54 | 16.69 | 0.00 | 0.00 | 31789.36 | 5326.17 | 2.19 |
| 2024-06-11 | 15.79 | 16.69 | 0.88 | 5.57 | 37403.98 | 6096.44 | 2.57 |
| 2024-06-07 | 15.95 | 15.81 | 0.10 | 0.64 | 25409.40 | 4041.97 | 1.75 |
| 2024-06-06 | 16.31 | 15.71 | -0.61 | -3.74 | 35466.50 | 5730.76 | 2.44 |
| 2024-06-05 | 16.39 | 16.32 | 0.01 | 0.06 | 33426.71 | 5532.02 | 2.30 |
| 2024-06-04 | 16.64 | 16.31 | -0.65 | -3.83 | 40423.89 | 6580.31 | 2.78 |
| 2024-06-03 | 17.21 | 16.96 | -0.22 | -1.28 | 35424.38 | 6076.57 | 2.44 |
| 2024-05-31 | 17.20 | 17.18 | 0.20 | 1.18 | 27857.83 | 4791.19 | 1.91 |
| 2024-05-30 | 16.64 | 16.98 | 0.27 | 1.62 | 22442.99 | 3782.55 | 1.54 |
| 2024-05-29 | 16.85 | 16.71 | -0.15 | -0.89 | 15759.03 | 2654.56 | 1.08 |
| 2024-05-28 | 16.61 | 16.86 | 0.27 | 1.63 | 27274.16 | 4630.99 | 1.87 |
| 2024-05-27 | 16.40 | 16.59 | 0.19 | 1.16 | 22400.72 | 3633.58 | 1.54 |
| 2024-05-24 | 17.05 | 16.40 | -0.51 | -3.02 | 13707.73 | 2286.66 | 0.94 |
| 2024-05-23 | 17.20 | 16.91 | -0.20 | -1.17 | 14005.35 | 2382.46 | 0.96 |
| 2024-05-22 | 17.19 | 17.11 | 0.11 | 0.65 | 11300.42 | 1926.79 | 0.78 |
| 2024-05-21 | 17.01 | 17.00 | 0.00 | 0.00 | 18112.20 | 3083.22 | 1.25 |
| 2024-05-20 | 16.83 | 17.00 | 0.12 | 0.71 | 22076.58 | 3769.35 | 1.52 |
| 2024-05-17 | 16.42 | 16.88 | 0.46 | 2.80 | 21557.25 | 3602.76 | 1.48 |
| 2024-05-16 | 16.17 | 16.42 | 0.10 | 0.61 | 15361.75 | 2538.13 | 1.06 |
| 2024-05-15 | 16.59 | 16.32 | -0.20 | -1.21 | 10297.02 | 1697.94 | 0.71 |
日K线
周K线
月K线
