明微电子(688699)股票信息
| 股票代码 | 688699 |
| 股票名称 | 明微电子 |
| 最新价/元 | 38.10 |
| 涨跌额/元 | 1.20 |
| 涨跌幅/% | 3.25 |
| 买入/元 | 38.10 |
| 卖出/元 | 38.11 |
| 昨收/元 | 36.90 |
| 今开/元 | 36.80 |
| 最高/元 | 38.36 |
| 最低/元 | 34.99 |
| 成交量/手 | 36933.52 |
| 成交额/万 | 13566.94 |
| 股净值/元 | -48.23 |
| 市净率 | 3.39 |
| 总市值/万 | 419346.28 |
| 流通值/万 | 419346.28 |
| 换手率/% | 3.36 |
| 入市日期 | 2020-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
明微电子(688699)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 36.80 | 38.10 | 1.20 | 3.25 | 36933.52 | 13566.94 | 3.36 |
| 2024-10-11 | 38.10 | 36.90 | -2.86 | -7.19 | 32812.48 | 12460.52 | 2.98 |
| 2024-10-10 | 41.50 | 39.76 | -0.93 | -2.29 | 53372.49 | 21702.09 | 4.85 |
| 2024-10-09 | 39.12 | 40.69 | 1.59 | 4.07 | 84934.57 | 35782.91 | 7.72 |
| 2024-10-08 | 39.10 | 39.10 | 6.52 | 20.01 | 43975.19 | 17068.66 | 4.00 |
| 2024-09-30 | 28.54 | 32.58 | 5.43 | 20.00 | 37426.97 | 11521.78 | 3.40 |
| 2024-09-27 | 25.39 | 27.15 | 1.95 | 7.74 | 12693.72 | 3344.25 | 1.15 |
| 2024-09-26 | 23.90 | 25.20 | 1.07 | 4.43 | 11242.64 | 2762.77 | 1.02 |
| 2024-09-25 | 25.17 | 24.13 | -0.13 | -0.54 | 11610.91 | 2866.22 | 1.05 |
| 2024-09-24 | 22.95 | 24.26 | 1.61 | 7.11 | 15695.88 | 3716.41 | 1.43 |
| 2024-09-23 | 22.58 | 22.65 | -0.57 | -2.46 | 13822.52 | 3155.51 | 1.26 |
| 2024-09-20 | 23.20 | 23.22 | -0.19 | -0.81 | 4537.20 | 1055.66 | 0.41 |
| 2024-09-19 | 22.78 | 23.41 | 0.63 | 2.77 | 7999.42 | 1858.17 | 0.73 |
| 2024-09-18 | 23.24 | 22.78 | -0.46 | -1.98 | 7213.93 | 1637.10 | 0.66 |
| 2024-09-13 | 24.00 | 23.24 | -0.98 | -4.05 | 6458.60 | 1523.57 | 0.59 |
| 2024-09-12 | 24.53 | 24.22 | -0.14 | -0.58 | 4124.34 | 1009.27 | 0.37 |
| 2024-09-11 | 24.53 | 24.36 | -0.12 | -0.49 | 4016.39 | 981.04 | 0.36 |
| 2024-09-10 | 24.40 | 24.48 | 0.07 | 0.29 | 5754.91 | 1398.96 | 0.52 |
| 2024-09-09 | 24.45 | 24.41 | -0.18 | -0.73 | 3876.83 | 949.73 | 0.35 |
| 2024-09-06 | 25.94 | 24.59 | -1.06 | -4.13 | 6847.97 | 1709.79 | 0.62 |
| 2024-09-05 | 25.53 | 25.65 | 0.12 | 0.47 | 5180.99 | 1332.32 | 0.47 |
| 2024-09-04 | 25.68 | 25.53 | -0.44 | -1.69 | 7114.55 | 1820.20 | 0.65 |
| 2024-09-03 | 26.78 | 25.97 | 0.02 | 0.08 | 3990.13 | 1044.78 | 0.36 |
| 2024-09-02 | 26.95 | 25.95 | -0.90 | -3.35 | 6030.48 | 1593.83 | 0.55 |
| 2024-08-30 | 26.29 | 26.85 | 0.49 | 1.86 | 7292.14 | 1973.96 | 0.66 |
| 2024-08-29 | 25.83 | 26.36 | 0.54 | 2.09 | 6516.16 | 1709.88 | 0.59 |
| 2024-08-28 | 25.73 | 25.82 | 0.09 | 0.35 | 4851.71 | 1256.09 | 0.44 |
| 2024-08-27 | 26.84 | 25.73 | -1.19 | -4.42 | 5640.49 | 1471.07 | 0.51 |
| 2024-08-26 | 26.94 | 26.92 | 0.09 | 0.34 | 4275.72 | 1159.13 | 0.39 |
| 2024-08-23 | 26.83 | 26.83 | 0.03 | 0.11 | 4266.92 | 1131.99 | 0.39 |
| 2024-08-22 | 27.12 | 26.80 | -0.50 | -1.83 | 3093.69 | 835.80 | 0.28 |
| 2024-08-21 | 27.41 | 27.30 | -0.02 | -0.07 | 2962.36 | 811.50 | 0.27 |
| 2024-08-20 | 28.09 | 27.32 | -0.47 | -1.69 | 4138.95 | 1140.72 | 0.38 |
| 2024-08-19 | 28.07 | 27.79 | -0.27 | -0.96 | 4996.92 | 1391.92 | 0.45 |
| 2024-08-16 | 27.60 | 28.06 | 0.62 | 2.26 | 8010.36 | 2274.05 | 0.73 |
| 2024-08-15 | 27.30 | 27.44 | 0.12 | 0.44 | 4138.76 | 1141.86 | 0.38 |
| 2024-08-14 | 27.84 | 27.32 | -0.29 | -1.05 | 3106.55 | 854.69 | 0.28 |
| 2024-08-13 | 27.43 | 27.61 | 0.40 | 1.47 | 3702.17 | 1012.21 | 0.34 |
| 2024-08-12 | 28.20 | 27.21 | -0.70 | -2.51 | 4397.81 | 1209.41 | 0.40 |
| 2024-08-09 | 28.57 | 27.91 | -0.33 | -1.17 | 4567.12 | 1292.59 | 0.41 |
| 2024-08-08 | 28.63 | 28.24 | -0.29 | -1.02 | 6764.77 | 1915.55 | 0.61 |
| 2024-08-07 | 28.25 | 28.53 | 0.32 | 1.13 | 7133.25 | 2041.40 | 0.65 |
| 2024-08-06 | 27.99 | 28.21 | 0.46 | 1.66 | 5385.14 | 1508.27 | 0.49 |
| 2024-08-05 | 29.18 | 27.75 | -1.58 | -5.39 | 10017.12 | 2849.09 | 0.91 |
| 2024-08-02 | 30.45 | 29.33 | -1.53 | -4.96 | 11660.02 | 3487.80 | 1.06 |
| 2024-08-01 | 30.00 | 30.86 | 0.95 | 3.18 | 16434.65 | 4986.72 | 1.49 |
| 2024-07-31 | 28.75 | 29.91 | 1.16 | 4.04 | 11048.81 | 3244.40 | 1.00 |
| 2024-07-30 | 28.37 | 28.75 | 0.38 | 1.34 | 9304.07 | 2652.65 | 0.85 |
| 2024-07-29 | 29.28 | 28.37 | -0.91 | -3.11 | 7134.38 | 2056.09 | 0.65 |
| 2024-07-26 | 28.96 | 29.28 | 0.30 | 1.04 | 10112.28 | 2940.09 | 0.92 |
| 2024-07-25 | 29.00 | 28.98 | -0.27 | -0.92 | 8757.09 | 2539.30 | 0.80 |
| 2024-07-24 | 30.19 | 29.25 | -1.22 | -4.00 | 11826.46 | 3554.09 | 1.07 |
| 2024-07-23 | 31.65 | 30.47 | -1.45 | -4.54 | 11978.65 | 3724.72 | 1.09 |
| 2024-07-22 | 31.60 | 31.92 | 0.15 | 0.47 | 16423.56 | 5265.09 | 1.49 |
| 2024-07-19 | 29.84 | 31.77 | 1.77 | 5.90 | 21067.63 | 6614.28 | 1.91 |
| 2024-07-18 | 30.50 | 30.00 | -0.83 | -2.69 | 17682.93 | 5276.26 | 1.61 |
| 2024-07-17 | 31.79 | 30.83 | -1.03 | -3.23 | 10555.79 | 3316.29 | 0.96 |
| 2024-07-16 | 30.66 | 31.86 | 1.25 | 4.08 | 15935.40 | 4974.56 | 1.45 |
| 2024-07-15 | 30.95 | 30.61 | -0.34 | -1.10 | 10292.86 | 3205.94 | 0.94 |
| 2024-07-12 | 31.31 | 30.95 | -0.64 | -2.03 | 10931.27 | 3380.35 | 0.99 |
| 2024-07-11 | 31.33 | 31.59 | 0.77 | 2.50 | 12844.67 | 4042.43 | 1.17 |
| 2024-07-10 | 30.60 | 30.82 | -0.44 | -1.41 | 13676.20 | 4242.60 | 1.24 |
| 2024-07-09 | 29.71 | 31.26 | 1.55 | 5.22 | 23353.21 | 7224.35 | 2.12 |
| 2024-07-08 | 28.77 | 29.71 | 1.09 | 3.81 | 22355.68 | 6821.59 | 2.03 |
| 2024-07-05 | 28.80 | 28.62 | -0.44 | -1.51 | 6923.99 | 1977.16 | 0.63 |
| 2024-07-04 | 29.97 | 29.06 | -0.94 | -3.13 | 8454.24 | 2508.25 | 0.77 |
| 2024-07-03 | 29.69 | 30.00 | 0.31 | 1.04 | 7957.96 | 2383.05 | 0.72 |
| 2024-07-02 | 30.28 | 29.69 | -0.59 | -1.95 | 7345.02 | 2200.94 | 0.67 |
| 2024-07-01 | 31.75 | 30.28 | -1.47 | -4.63 | 13232.07 | 4041.51 | 1.20 |
| 2024-06-28 | 30.75 | 31.75 | 0.75 | 2.42 | 11351.43 | 3599.67 | 1.03 |
| 2024-06-27 | 31.27 | 31.00 | -0.78 | -2.45 | 10849.15 | 3432.35 | 0.99 |
| 2024-06-26 | 31.06 | 31.78 | 0.73 | 2.35 | 12123.78 | 3792.21 | 1.10 |
| 2024-06-25 | 32.04 | 31.05 | -0.82 | -2.57 | 12323.43 | 3845.55 | 1.12 |
| 2024-06-24 | 33.13 | 31.87 | -1.82 | -5.40 | 18056.25 | 5920.53 | 1.64 |
| 2024-06-21 | 34.17 | 33.69 | -0.72 | -2.09 | 23057.17 | 7819.29 | 2.09 |
| 2024-06-20 | 34.85 | 34.41 | -0.09 | -0.26 | 44779.31 | 15977.75 | 4.07 |
| 2024-06-19 | 33.22 | 34.50 | 1.00 | 2.99 | 34532.56 | 11524.95 | 3.14 |
| 2024-06-18 | 31.40 | 33.50 | 2.10 | 6.69 | 32562.32 | 10523.12 | 2.96 |
| 2024-06-17 | 29.93 | 31.40 | 1.28 | 4.25 | 23030.64 | 7160.64 | 2.09 |
| 2024-06-14 | 30.10 | 30.12 | -0.13 | -0.43 | 11842.38 | 3541.48 | 1.08 |
| 2024-06-13 | 28.94 | 30.25 | 1.09 | 3.74 | 23243.43 | 7050.02 | 2.11 |
| 2024-06-12 | 28.86 | 29.16 | 0.03 | 0.10 | 8578.48 | 2508.89 | 0.78 |
| 2024-06-11 | 27.09 | 29.13 | 1.92 | 7.06 | 16262.01 | 4623.26 | 1.48 |
| 2024-06-07 | 27.35 | 27.21 | 0.01 | 0.04 | 9372.08 | 2575.80 | 0.85 |
| 2024-06-06 | 28.47 | 27.20 | -1.48 | -5.16 | 16396.70 | 4614.28 | 1.49 |
| 2024-06-05 | 29.00 | 28.68 | -0.36 | -1.24 | 11212.12 | 3284.72 | 1.02 |
| 2024-06-04 | 30.40 | 29.04 | -1.55 | -5.07 | 16885.45 | 4927.88 | 1.53 |
| 2024-06-03 | 30.12 | 30.59 | 0.49 | 1.63 | 15368.46 | 4724.55 | 1.40 |
| 2024-05-31 | 30.45 | 30.10 | -0.45 | -1.47 | 14777.01 | 4473.08 | 1.34 |
| 2024-05-30 | 28.33 | 30.55 | 1.59 | 5.49 | 21207.30 | 6376.76 | 1.93 |
| 2024-05-29 | 29.00 | 28.96 | -0.18 | -0.62 | 9292.59 | 2725.04 | 0.84 |
| 2024-05-28 | 28.71 | 29.14 | 0.64 | 2.25 | 16779.22 | 4981.80 | 1.52 |
| 2024-05-27 | 28.42 | 28.50 | 0.22 | 0.78 | 7924.93 | 2197.44 | 0.72 |
| 2024-05-24 | 28.50 | 28.28 | -0.50 | -1.74 | 6882.21 | 1963.60 | 0.63 |
| 2024-05-23 | 29.44 | 28.78 | -0.61 | -2.08 | 5882.00 | 1701.41 | 0.53 |
| 2024-05-22 | 29.20 | 29.39 | 0.08 | 0.27 | 10435.84 | 3020.32 | 0.95 |
| 2024-05-21 | 29.28 | 29.31 | 0.04 | 0.14 | 9835.60 | 2879.34 | 0.89 |
| 2024-05-20 | 29.26 | 29.27 | 0.25 | 0.86 | 11150.52 | 3306.82 | 1.01 |
| 2024-05-17 | 28.08 | 29.02 | 0.91 | 3.24 | 7454.79 | 2135.21 | 0.68 |
| 2024-05-16 | 27.86 | 28.11 | 0.44 | 1.59 | 6006.15 | 1699.57 | 0.55 |
日K线
周K线
月K线
