| 股票名称 | 代码 688321 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 微芯生物 | 2024-03-28 四 | 16.19 | 16.32 | 16.81 | 16.86 | 16.18 | 3.00% | 1.02% | 4204797 | 6990万 | 69.14 | 69.14 | 77.82 | 2 | 微芯生物 | 2024-03-27 三 | 16.53 | 16.56 | 16.32 | 16.85 | 16.22 | -1.45% | 1.09% | 4470843 | 7374万 | 67.12 | 67.12 | 75.55 | 3 | 微芯生物 | 2024-03-26 二 | 16.69 | 16.76 | 16.56 | 16.87 | 16.32 | -1.19% | 0.68% | 2777126 | 4596万 | 68.11 | 68.11 | 76.66 | 4 | 微芯生物 | 2024-03-25 一 | 17.31 | 17.31 | 16.76 | 17.43 | 16.73 | -3.18% | 1.08% | 4457532 | 7567万 | 68.93 | 68.93 | 77.59 | 5 | 微芯生物 | 2024-03-22 五 | 17.70 | 17.71 | 17.31 | 17.78 | 17.22 | -2.26% | 0.88% | 3637975 | 6322万 | 71.19 | 71.19 | 80.14 | 6 | 微芯生物 | 2024-03-21 四 | 17.98 | 17.91 | 17.71 | 18.00 | 17.56 | -1.12% | 0.81% | 3330458 | 5912万 | 72.84 | 72.84 | 81.99 | 7 | 微芯生物 | 2024-03-20 三 | 17.78 | 17.76 | 17.91 | 18.14 | 17.65 | 0.84% | 0.92% | 3768157 | 6736万 | 73.66 | 73.66 | 82.91 | 8 | 微芯生物 | 2024-03-19 二 | 18.05 | 17.88 | 17.76 | 18.15 | 17.75 | -0.67% | 0.90% | 3715111 | 6659万 | 73.04 | 73.04 | 82.22 | 9 | 微芯生物 | 2024-03-18 一 | 17.60 | 17.56 | 17.88 | 17.92 | 17.33 | 1.82% | 1.39% | 5721335 | 10118万 | 73.54 | 73.54 | 82.77 | 10 | 微芯生物 | 2024-03-15 五 | 17.20 | 17.31 | 17.56 | 17.65 | 17.18 | 1.44% | 1.45% | 5954960 | 10364万 | 72.22 | 72.22 | 81.29 | 11 | 微芯生物 | 2024-03-14 四 | 18.19 | 17.10 | 17.31 | 18.37 | 16.95 | 1.23% | 2.60% | 10699438 | 18765万 | 71.19 | 71.19 | 80.14 | 12 | 微芯生物 | 2024-03-08 五 | 16.24 | 16.24 | 16.50 | 16.70 | 16.12 | 1.60% | 2.25% | 9250831 | 15095万 | 67.86 | 67.86 | 76.39 | 13 | 微芯生物 | 2024-03-07 四 | 16.88 | 16.89 | 16.24 | 17.06 | 16.20 | -3.85% | 1.37% | 5648022 | 9373万 | 66.79 | 66.79 | 75.18 | 14 | 微芯生物 | 2024-03-06 三 | 16.94 | 16.97 | 16.89 | 17.20 | 16.61 | -0.47% | 0.88% | 3635747 | 6132万 | 69.47 | 69.47 | 78.19 | 15 | 微芯生物 | 2024-03-05 二 | 17.43 | 17.50 | 16.97 | 17.43 | 16.85 | -3.03% | 1.10% | 4513448 | 7738万 | 69.8 | 69.8 | 78.56 | 16 | 微芯生物 | 2024-03-04 一 | 17.30 | 17.29 | 17.50 | 17.62 | 17.10 | 1.21% | 1.18% | 4844070 | 8427万 | 71.98 | 71.98 | 81.02 | 17 | 微芯生物 | 2024-03-01 五 | 17.18 | 17.14 | 17.29 | 17.35 | 16.84 | 0.88% | 1.02% | 4206648 | 7210万 | 71.11 | 71.11 | 80.04 | 18 | 微芯生物 | 2024-02-29 四 | 16.30 | 16.46 | 17.14 | 17.17 | 16.30 | 4.13% | 1.28% | 5265104 | 8868万 | 70.49 | 70.49 | 79.35 | 19 | 微芯生物 | 2024-02-28 三 | 17.70 | 17.50 | 16.46 | 18.02 | 16.46 | -5.94% | 1.78% | 7310649 | 12691万 | 67.7 | 67.7 | 76.2 | 20 | 微芯生物 | 2024-02-27 二 | 17.00 | 17.08 | 17.50 | 17.54 | 16.88 | 2.46% | 1.00% | 4099636 | 7042万 | 71.98 | 71.98 | 81.02 | 21 | 微芯生物 | 2024-02-26 一 | 16.98 | 16.90 | 17.08 | 17.40 | 16.74 | 1.07% | 1.29% | 5300341 | 9051万 | 70.25 | 70.25 | 79.07 | 22 | 微芯生物 | 2024-02-23 五 | 16.62 | 16.69 | 16.90 | 16.90 | 16.37 | 1.26% | 0.97% | 3980096 | 6622万 | 69.51 | 69.51 | 41.43 | 23 | 微芯生物 | 2024-02-22 四 | 16.30 | 16.34 | 16.69 | 16.73 | 16.30 | 2.14% | 1.00% | 4114706 | 6817万 | 68.64 | 68.64 | 40.91 | 24 | 微芯生物 | 2024-02-21 三 | 16.19 | 16.18 | 16.34 | 16.89 | 16.00 | 0.99% | 1.36% | 5582443 | 9189万 | 67.2 | 67.2 | 40.06 | 25 | 微芯生物 | 2024-02-20 二 | 16.11 | 16.10 | 16.18 | 16.42 | 15.98 | 0.50% | 1.15% | 4710424 | 7634万 | 66.55 | 66.55 | 39.66 | 26 | 微芯生物 | 2024-02-19 一 | 16.09 | 15.89 | 16.10 | 16.67 | 15.90 | 1.32% | 1.50% | 6170732 | 10032万 | 66.22 | 66.22 | 39.47 | 27 | 微芯生物 | 2024-02-08 四 | 15.00 | 15.22 | 15.89 | 16.73 | 15.00 | 4.40% | 2.08% | 8556546 | 13817万 | 65.35 | 65.35 | 38.95 | 28 | 微芯生物 | 2024-02-07 三 | 14.30 | 14.30 | 15.22 | 15.25 | 14.19 | 6.43% | 2.00% | 8234813 | 12287万 | 62.6 | 62.6 | 37.31 | 29 | 微芯生物 | 2024-02-06 二 | 12.81 | 13.01 | 14.30 | 14.59 | 12.72 | 9.92% | 1.97% | 8108046 | 11107万 | 58.81 | 58.81 | 35.05 | 30 | 微芯生物 | 2024-02-05 一 | 14.95 | 15.07 | 13.01 | 14.95 | 12.47 | -13.67% | 2.97% | 12212967 | 16363万 | 53.51 | 53.51 | 31.89 | 31 | 微芯生物 | 2024-02-02 五 | 16.03 | 16.03 | 15.07 | 16.16 | 14.51 | -5.99% | 1.32% | 5419986 | 8286万 | 61.98 | 61.98 | 36.94 | 32 | 微芯生物 | 2024-02-01 四 | 15.87 | 15.88 | 16.03 | 16.48 | 15.72 | 0.94% | 0.86% | 3516628 | 5654万 | 65.93 | 65.93 | 39.3 | 33 | 微芯生物 | 2024-01-31 三 | 16.58 | 16.75 | 15.88 | 16.78 | 15.80 | -5.19% | 0.95% | 3912217 | 6348万 | 65.31 | 65.31 | 38.93 | 34 | 微芯生物 | 2024-01-30 二 | 17.03 | 17.13 | 16.75 | 17.56 | 16.75 | -2.22% | 0.64% | 2643507 | 4528万 | 68.89 | 68.89 | 41.06 | 35 | 微芯生物 | 2024-01-29 一 | 17.65 | 17.58 | 17.13 | 17.95 | 17.09 | -2.56% | 0.54% | 2223727 | 3875万 | 70.45 | 70.45 | 41.99 | 36 | 微芯生物 | 2024-01-26 五 | 17.97 | 18.13 | 17.58 | 18.16 | 17.50 | -3.03% | 0.60% | 2470277 | 4403万 | 72.3 | 72.3 | 43.09 | 37 | 微芯生物 | 2024-01-25 四 | 17.71 | 17.75 | 18.13 | 18.19 | 17.40 | 2.14% | 0.86% | 3523803 | 6303万 | 74.57 | 74.57 | 44.44 | 38 | 微芯生物 | 2024-01-24 三 | 17.53 | 17.48 | 17.75 | 17.95 | 16.88 | 1.54% | 0.72% | 2950271 | 5122万 | 73 | 73 | 43.51 | 39 | 微芯生物 | 2024-01-23 二 | 17.11 | 17.23 | 17.48 | 17.60 | 16.94 | 1.45% | 0.89% | 3658211 | 6340万 | 71.89 | 71.89 | 42.85 | 40 | 微芯生物 | 2024-01-22 一 | 18.70 | 18.56 | 17.23 | 18.70 | 16.98 | -7.17% | 1.29% | 5295071 | 9374万 | 70.86 | 70.86 | 42.24 | 41 | 微芯生物 | 2024-01-19 五 | 18.96 | 19.00 | 18.56 | 19.12 | 18.55 | -2.32% | 0.62% | 2540778 | 4778万 | 76.33 | 76.33 | 45.5 | 42 | 微芯生物 | 2024-01-18 四 | 19.40 | 19.48 | 19.00 | 19.45 | 18.50 | -2.46% | 1.26% | 5179636 | 9756万 | 78.14 | 78.14 | 46.58 | 43 | 微芯生物 | 2024-01-17 三 | 19.90 | 19.99 | 19.48 | 20.03 | 19.48 | -2.55% | 0.41% | 1692815 | 3342万 | 80.12 | 80.12 | 47.75 | 44 | 微芯生物 | 2024-01-16 二 | 20.04 | 20.04 | 19.99 | 20.21 | 19.64 | -0.25% | 0.47% | 1941682 | 3869万 | 82.22 | 82.22 | 49 | 45 | 微芯生物 | 2024-01-15 一 | 20.15 | 20.15 | 20.04 | 20.30 | 19.87 | -0.55% | 0.39% | 1602323 | 3220万 | 82.42 | 82.42 | 49.13 | 46 | 微芯生物 | 2024-01-12 五 | 20.25 | 20.41 | 20.15 | 20.55 | 20.14 | -1.27% | 0.37% | 1514506 | 3080万 | 82.87 | 82.87 | 49.39 | 47 | 微芯生物 | 2024-01-11 四 | 20.04 | 19.86 | 20.41 | 20.51 | 19.94 | 2.77% | 0.50% | 2070286 | 4199万 | 83.94 | 83.94 | 50.03 | 48 | 微芯生物 | 2024-01-10 三 | 20.00 | 20.00 | 19.86 | 20.20 | 19.58 | -0.70% | 0.45% | 1839852 | 3665万 | 81.68 | 81.68 | 48.68 | 49 | 微芯生物 | 2024-01-09 二 | 19.77 | 19.70 | 20.00 | 20.19 | 19.66 | 1.52% | 0.68% | 2780727 | 5535万 | 82.26 | 82.26 | 49.03 | 50 | 微芯生物 | 2024-01-08 一 | 21.11 | 21.14 | 19.70 | 21.26 | 19.50 | -6.81% | 1.70% | 7003582 | 14081万 | 81.02 | 81.02 | 48.29 | 51 | 微芯生物 | 2024-01-05 五 | 21.59 | 21.54 | 21.14 | 21.59 | 21.03 | -1.86% | 0.46% | 1888997 | 4024万 | 86.95 | 86.95 | 51.82 | 52 | 微芯生物 | 2024-01-04 四 | 21.29 | 21.38 | 21.54 | 21.60 | 21.20 | 0.75% | 0.40% | 1653353 | 3538万 | 88.59 | 88.59 | 52.8 | 53 | 微芯生物 | 2024-01-03 三 | 21.68 | 21.66 | 21.38 | 21.93 | 21.32 | -1.29% | 0.53% | 2179241 | 4706万 | 87.93 | 87.93 | 52.41 | 54 | 微芯生物 | 2024-01-02 二 | 21.96 | 21.95 | 21.66 | 22.04 | 21.66 | -1.32% | 0.54% | 2213556 | 4813万 | 89.08 | 89.08 | 53.1 | 55 | 微芯生物 | 2023-12-29 五 | 21.63 | 21.77 | 21.95 | 22.17 | 21.63 | 0.83% | 0.70% | 2871694 | 6302万 | 90.28 | 90.28 | 53.81 | 56 | 微芯生物 | 2023-12-28 四 | 21.16 | 21.27 | 21.77 | 21.82 | 20.98 | 2.35% | 0.70% | 2869779 | 6192万 | 89.54 | 89.54 | 53.37 | 57 | 微芯生物 | 2023-12-27 三 | 21.10 | 21.10 | 21.27 | 21.30 | 20.98 | 0.81% | 0.50% | 2057249 | 4350万 | 87.48 | 87.48 | 52.14 | 58 | 微芯生物 | 2023-12-26 二 | 21.38 | 21.43 | 21.10 | 21.46 | 21.02 | -1.54% | 0.44% | 1809595 | 3843万 | 86.78 | 86.78 | 51.72 | 59 | 微芯生物 | 2023-12-25 一 | 21.22 | 21.26 | 21.43 | 21.50 | 21.22 | 0.80% | 0.26% | 1070255 | 2287万 | 88.14 | 88.14 | 52.53 | 60 | 微芯生物 | 2023-12-22 五 | 21.68 | 21.79 | 21.26 | 21.78 | 21.20 | -2.43% | 0.60% | 2450182 | 5239万 | 87.44 | 87.44 | 52.12 | 61 | 微芯生物 | 2023-12-21 四 | 21.71 | 21.73 | 21.79 | 21.88 | 21.32 | 0.28% | 0.56% | 2309298 | 4994万 | 89.62 | 89.62 | 53.41 | 62 | 微芯生物 | 2023-12-20 三 | 22.20 | 22.20 | 21.73 | 22.35 | 21.67 | -2.12% | 0.57% | 2329901 | 5116万 | 89.37 | 89.37 | 53.27 | 63 | 微芯生物 | 2023-12-19 二 | 22.29 | 22.15 | 22.20 | 22.30 | 22.02 | 0.23% | 0.34% | 1396275 | 3092万 | 91.31 | 91.31 | 54.42 | 64 | 微芯生物 | 2023-12-18 一 | 22.45 | 22.62 | 22.15 | 22.70 | 22.12 | -2.08% | 0.51% | 2083136 | 4662万 | 91.1 | 91.1 | 54.3 | 65 | 微芯生物 | 2023-12-15 五 | 23.00 | 23.01 | 22.62 | 23.19 | 22.48 | -1.69% | 0.75% | 3082164 | 7026万 | 93.03 | 93.03 | 55.45 | 66 | 微芯生物 | 2023-12-14 四 | 23.41 | 22.90 | 23.01 | 24.11 | 22.96 | 0.48% | 1.23% | 5071091 | 11896万 | 94.64 | 94.64 | 56.41 | 67 | 微芯生物 | 2023-12-13 三 | 22.75 | 22.75 | 22.90 | 23.45 | 22.70 | 0.66% | 0.77% | 3169663 | 7303万 | 94.18 | 94.18 | 56.14 | 68 | 微芯生物 | 2023-12-12 二 | 22.98 | 22.98 | 22.75 | 23.08 | 22.53 | -1.00% | 0.67% | 2747707 | 6249万 | 93.57 | 93.57 | 55.77 | 69 | 微芯生物 | 2023-12-11 一 | 22.55 | 22.73 | 22.98 | 22.99 | 22.16 | 1.10% | 1.02% | 4187115 | 9412万 | 94.51 | 94.51 | 56.33 | 70 | 微芯生物 | 2023-12-08 五 | 22.96 | 22.98 | 22.73 | 23.09 | 22.51 | -1.09% | 1.44% | 5911188 | 13439万 | 93.49 | 93.49 | 55.72 | 71 | 微芯生物 | 2023-12-07 四 | 23.39 | 23.43 | 22.98 | 23.42 | 22.86 | -1.92% | 0.78% | 3200426 | 7378万 | 94.51 | 94.51 | 56.33 | 72 | 微芯生物 | 2023-12-06 三 | 23.00 | 22.96 | 23.43 | 23.77 | 22.80 | 2.05% | 0.72% | 2968771 | 6921万 | 96.36 | 96.36 | 57.44 | 73 | 微芯生物 | 2023-12-05 二 | 23.20 | 23.20 | 22.96 | 23.41 | 22.90 | -1.03% | 0.58% | 2404458 | 5546万 | 94.43 | 94.43 | 56.28 | 74 | 微芯生物 | 2023-12-04 一 | 23.68 | 23.73 | 23.20 | 23.72 | 23.09 | -2.23% | 0.80% | 3298213 | 7689万 | 95.42 | 95.42 | 56.87 | 75 | 微芯生物 | 2023-12-01 五 | 23.90 | 23.90 | 23.73 | 24.05 | 23.48 | -0.71% | 0.72% | 2975475 | 7054万 | 97.6 | 97.6 | 58.17 | 76 | 微芯生物 | 2023-11-30 四 | 23.80 | 23.87 | 23.90 | 24.00 | 23.69 | 0.13% | 0.56% | 2285776 | 5452万 | 98.3 | 98.3 | 58.59 | 77 | 微芯生物 | 2023-11-29 三 | 24.30 | 24.39 | 23.87 | 24.35 | 23.87 | -2.13% | 0.66% | 2731433 | 6577万 | 98.17 | 98.17 | 58.51 | 78 | 微芯生物 | 2023-11-28 二 | 24.02 | 24.22 | 24.39 | 24.69 | 23.90 | 0.70% | 0.91% | 3744337 | 9121万 | 100.31 | 100.31 | 59.79 | 79 | 微芯生物 | 2023-11-27 一 | 24.20 | 24.03 | 24.22 | 24.26 | 23.73 | 0.79% | 0.61% | 2515106 | 6049万 | 99.61 | 99.61 | 59.37 | 80 | 微芯生物 | 2023-11-24 五 | 24.36 | 24.33 | 24.03 | 24.42 | 23.91 | -1.23% | 0.67% | 2770381 | 6682万 | 98.83 | 98.83 | 58.91 | 81 | 微芯生物 | 2023-11-23 四 | 23.97 | 23.81 | 24.33 | 24.37 | 23.88 | 2.18% | 0.83% | 3419936 | 8274万 | 100.07 | 100.07 | 59.64 | 82 | 微芯生物 | 2023-11-22 三 | 23.96 | 24.05 | 23.81 | 24.29 | 23.81 | -1.00% | 0.67% | 2737518 | 6578万 | 97.93 | 97.93 | 58.37 | 83 | 微芯生物 | 2023-11-21 二 | 24.31 | 24.25 | 24.05 | 24.46 | 24.05 | -0.82% | 0.80% | 3294735 | 7990万 | 98.91 | 98.91 | 58.96 | 84 | 微芯生物 | 2023-11-20 一 | 24.38 | 24.30 | 24.25 | 24.45 | 24.02 | -0.21% | 0.69% | 2856335 | 6928万 | 99.74 | 99.74 | 59.45 | 85 | 微芯生物 | 2023-11-17 五 | 24.20 | 24.27 | 24.30 | 24.39 | 24.02 | 0.12% | 0.65% | 2674865 | 6480万 | 99.94 | 99.94 | 59.57 | 86 | 微芯生物 | 2023-11-16 四 | 24.62 | 24.68 | 24.27 | 25.07 | 24.24 | -1.66% | 1.16% | 4781739 | 11745万 | 99.82 | 99.82 | 59.49 | 87 | 微芯生物 | 2023-11-15 三 | 25.20 | 24.67 | 24.68 | 25.25 | 24.53 | 0.04% | 0.81% | 3336442 | 8267万 | 101.51 | 101.51 | 60.5 | 88 | 微芯生物 | 2023-11-14 二 | 24.65 | 24.72 | 24.67 | 25.09 | 24.49 | -0.20% | 0.95% | 3913180 | 9662万 | 101.46 | 101.46 | 60.47 | 89 | 微芯生物 | 2023-11-13 一 | 24.57 | 24.38 | 24.72 | 24.75 | 24.28 | 1.39% | 0.97% | 4005051 | 9853万 | 101.67 | 101.67 | 60.6 | 90 | 微芯生物 | 2023-11-10 五 | 24.10 | 24.18 | 24.38 | 24.58 | 23.81 | 0.83% | 0.88% | 3621825 | 8810万 | 100.27 | 100.27 | 59.76 | 91 | 微芯生物 | 2023-11-09 四 | 24.46 | 24.45 | 24.18 | 24.78 | 24.02 | -1.10% | 0.96% | 3958864 | 9627万 | 99.45 | 99.45 | 59.27 | 92 | 微芯生物 | 2023-11-08 三 | 24.13 | 24.17 | 24.45 | 24.74 | 24.05 | 1.16% | 1.07% | 4389307 | 10725万 | 100.56 | 100.56 | 59.94 | 93 | 微芯生物 | 2023-11-07 二 | 24.33 | 24.20 | 24.17 | 24.33 | 23.87 | -0.12% | 0.95% | 3913544 | 9430万 | 99.41 | 99.41 | 59.25 | 94 | 微芯生物 | 2023-11-06 一 | 23.10 | 22.93 | 24.20 | 24.54 | 23.05 | 5.54% | 1.85% | 7593124 | 18189万 | 99.53 | 99.53 | 59.32 | 95 | 微芯生物 | 2023-11-03 五 | 22.88 | 22.85 | 22.93 | 23.15 | 22.79 | 0.35% | 0.97% | 4002699 | 9191万 | 94.31 | 94.31 | 56.21 | 96 | 微芯生物 | 2023-11-02 四 | 23.27 | 23.22 | 22.85 | 23.36 | 22.81 | -1.59% | 0.84% | 3434516 | 7896万 | 93.98 | 93.98 | 56.01 | 97 | 微芯生物 | 2023-11-01 三 | 23.40 | 23.43 | 23.22 | 23.44 | 22.95 | -0.90% | 1.11% | 4561988 | 10572万 | 95.5 | 95.5 | 56.92 | 98 | 微芯生物 | 2023-10-31 二 | 23.50 | 24.41 | 23.43 | 23.65 | 22.55 | -4.01% | 1.84% | 7554302 | 17643万 | 96.36 | 96.36 | 57.44 | 99 | 微芯生物 | 2023-10-30 一 | 23.79 | 23.87 | 24.41 | 24.54 | 23.55 | 2.26% | 1.30% | 5366443 | 13049万 | 100.4 | 100.4 | 52.16 | 100 | 微芯生物 | 2023-10-27 五 | 22.79 | 22.70 | 23.87 | 23.99 | 22.50 | 5.15% | 1.34% | 5495950 | 12902万 | 98.17 | 98.17 | 51.01 | 101 | 微芯生物 | 2023-10-26 四 | 22.55 | 22.59 | 22.70 | 22.79 | 22.23 | 0.49% | 0.58% | 2389956 | 5389万 | 93.36 | 93.36 | 48.51 | 102 | 微芯生物 | 2023-10-25 三 | 22.73 | 22.56 | 22.59 | 22.86 | 22.47 | 0.13% | 0.72% | 2959000 | 6706万 | 92.91 | 92.91 | 48.27 | 103 | 微芯生物 | 2023-10-24 二 | 22.14 | 22.05 | 22.56 | 22.66 | 21.85 | 2.31% | 0.84% | 3444829 | 7699万 | 92.79 | 92.79 | 48.21 | 104 | 微芯生物 | 2023-10-23 一 | 22.50 | 22.65 | 22.05 | 22.65 | 21.87 | -2.65% | 0.88% | 3618410 | 8024万 | 90.69 | 90.69 | 47.12 | 105 | 微芯生物 | 2023-10-20 五 | 22.87 | 23.03 | 22.65 | 23.05 | 22.57 | -1.65% | 0.68% | 2813731 | 6405万 | 93.16 | 93.16 | 48.4 | 106 | 微芯生物 | 2023-10-19 四 | 23.20 | 23.33 | 23.03 | 23.47 | 22.98 | -1.29% | 0.88% | 3611301 | 8361万 | 94.72 | 94.72 | 49.21 | 107 | 微芯生物 | 2023-10-18 三 | 23.85 | 23.95 | 23.33 | 23.85 | 23.28 | -2.59% | 0.97% | 4001383 | 9394万 | 95.95 | 95.95 | 49.86 | 108 | 微芯生物 | 2023-10-17 二 | 24.10 | 24.05 | 23.95 | 24.25 | 23.66 | -0.42% | 0.93% | 3821014 | 9117万 | 98.5 | 98.5 | 51.18 | 109 | 微芯生物 | 2023-10-16 一 | 24.88 | 24.85 | 24.05 | 25.24 | 23.82 | -3.22% | 1.50% | 6179370 | 15019万 | 98.91 | 98.91 | 51.39 | 110 | 微芯生物 | 2023-10-13 五 | 24.43 | 25.10 | 24.85 | 25.43 | 24.43 | -1.00% | 2.11% | 8686877 | 21614万 | 102.2 | 102.2 | 53.1 | 111 | 微芯生物 | 2023-10-12 四 | 24.30 | 22.96 | 25.10 | 26.00 | 24.27 | 9.32% | 3.96% | 16268940 | 41212万 | 103.23 | 103.23 | 53.64 | 112 | 微芯生物 | 2023-10-11 三 | 22.50 | 22.42 | 22.96 | 23.50 | 22.40 | 2.41% | 1.30% | 5357469 | 12397万 | 94.43 | 94.43 | 49.06 | 113 | 微芯生物 | 2023-10-10 二 | 23.15 | 22.99 | 22.42 | 23.18 | 22.33 | -2.48% | 0.95% | 3911072 | 8839万 | 92.21 | 92.21 | 47.91 | 114 | 微芯生物 | 2023-10-09 一 | 23.17 | 23.18 | 22.99 | 23.33 | 22.63 | -0.82% | 0.84% | 3444638 | 7906万 | 94.55 | 94.55 | 49.13 | 115 | 微芯生物 | 2023-09-28 四 | 23.27 | 23.26 | 23.18 | 23.38 | 22.99 | -0.34% | 0.77% | 3168566 | 7344万 | 95.34 | 95.34 | 49.53 | 116 | 微芯生物 | 2023-09-27 三 | 22.91 | 22.96 | 23.26 | 23.39 | 22.90 | 1.31% | 1.19% | 4884978 | 11328万 | 95.67 | 95.67 | 49.71 | 117 | 微芯生物 | 2023-09-26 二 | 23.21 | 23.22 | 22.96 | 23.23 | 22.83 | -1.12% | 0.72% | 2956797 | 6806万 | 94.43 | 94.43 | 49.06 | 118 | 微芯生物 | 2023-09-25 一 | 22.88 | 22.91 | 23.22 | 23.24 | 22.78 | 1.35% | 1.13% | 4652835 | 10722万 | 95.5 | 95.5 | 49.62 | 119 | 微芯生物 | 2023-09-22 五 | 22.42 | 22.42 | 22.91 | 22.93 | 22.16 | 2.19% | 0.92% | 3783900 | 8554万 | 94.23 | 94.23 | 48.96 | 120 | 微芯生物 | 2023-09-21 四 | 22.50 | 22.57 | 22.42 | 22.66 | 22.32 | -0.66% | 0.53% | 2188869 | 4915万 | 92.21 | 92.21 | 47.91 | 121 | 微芯生物 | 2023-09-20 三 | 22.61 | 22.79 | 22.57 | 22.93 | 22.55 | -0.97% | 0.57% | 2360258 | 5355万 | 92.83 | 92.83 | 48.23 | 122 | 微芯生物 | 2023-09-19 二 | 22.75 | 22.83 | 22.79 | 23.13 | 22.64 | -0.18% | 0.80% | 3295898 | 7529万 | 93.73 | 93.73 | 48.7 | 123 | 微芯生物 | 2023-09-18 一 | 22.83 | 22.88 | 22.83 | 23.28 | 22.65 | -0.22% | 0.95% | 3913158 | 8962万 | 93.9 | 93.9 | 48.79 | 124 | 微芯生物 | 2023-09-15 五 | 22.77 | 22.60 | 22.88 | 23.05 | 22.35 | 1.24% | 1.30% | 5357196 | 12214万 | 94.1 | 94.1 | 48.89 | 125 | 微芯生物 | 2023-09-14 四 | 22.71 | 22.78 | 22.60 | 22.85 | 22.36 | -0.79% | 0.72% | 2967782 | 6701万 | 92.95 | 92.95 | 48.3 | 126 | 微芯生物 | 2023-09-13 三 | 22.86 | 22.81 | 22.78 | 23.08 | 22.54 | -0.13% | 1.01% | 4148615 | 9475万 | 93.69 | 93.69 | 48.68 | 127 | 微芯生物 | 2023-09-12 二 | 22.85 | 22.75 | 22.81 | 23.16 | 22.57 | 0.26% | 1.17% | 4799404 | 10986万 | 93.81 | 93.81 | 48.74 | 128 | 微芯生物 | 2023-09-11 一 | 21.84 | 21.77 | 22.75 | 23.08 | 21.82 | 4.50% | 1.58% | 6483321 | 14707万 | 93.57 | 93.57 | 48.62 | 129 | 微芯生物 | 2023-09-08 五 | 21.66 | 21.59 | 21.77 | 22.10 | 21.66 | 0.83% | 0.66% | 2712968 | 5942万 | 89.54 | 89.54 | 46.52 | 130 | 微芯生物 | 2023-09-07 四 | 22.02 | 22.18 | 21.59 | 22.29 | 21.57 | -2.66% | 0.79% | 3251655 | 7124万 | 88.8 | 88.8 | 46.14 | 131 | 微芯生物 | 2023-09-06 三 | 22.35 | 22.35 | 22.18 | 22.35 | 22.11 | -0.76% | 0.56% | 2301938 | 5109万 | 91.22 | 91.22 | 47.4 | 132 | 微芯生物 | 2023-09-05 二 | 22.24 | 22.33 | 22.35 | 22.63 | 22.15 | 0.09% | 0.63% | 2591740 | 5787万 | 91.92 | 91.92 | 47.76 | 133 | 微芯生物 | 2023-09-04 一 | 22.58 | 22.34 | 22.33 | 22.58 | 22.13 | -0.04% | 0.71% | 2905681 | 6466万 | 91.84 | 91.84 | 47.72 | 134 | 微芯生物 | 2023-09-01 五 | 22.59 | 22.51 | 22.34 | 22.63 | 22.11 | -0.76% | 0.67% | 2737764 | 6118万 | 91.88 | 91.88 | 47.74 | 135 | 微芯生物 | 2023-08-31 四 | 22.19 | 22.36 | 22.51 | 22.70 | 21.95 | 0.67% | 1.22% | 5025359 | 11243万 | 92.58 | 92.58 | 48.1 | 136 | 微芯生物 | 2023-08-30 三 | 21.72 | 21.85 | 22.36 | 22.50 | 21.70 | 2.33% | 1.44% | 5921801 | 13172万 | 91.96 | 91.96 | 47.78 | 137 | 微芯生物 | 2023-08-29 二 | 20.89 | 20.53 | 21.85 | 21.87 | 20.56 | 6.43% | 1.45% | 5959703 | 12785万 | 89.87 | 89.87 | 46.69 | 138 | 微芯生物 | 2023-08-28 一 | 22.43 | 20.62 | 20.53 | 22.50 | 20.52 | -0.44% | 1.44% | 5910384 | 12638万 | 84.44 | 84.44 | 43.87 | 139 | 微芯生物 | 2023-08-25 五 | 20.88 | 21.11 | 20.62 | 21.18 | 20.50 | -2.32% | 0.79% | 3232117 | 6722万 | 84.81 | 84.81 | 44.06 | 140 | 微芯生物 | 2023-08-23 三 | 22.05 | 21.75 | 20.93 | 22.05 | 20.89 | -3.77% | 1.09% | 4477900 | 9515万 | 86.08 | 86.08 | 44.73 | 141 | 微芯生物 | 2023-08-22 二 | 22.01 | 21.92 | 21.75 | 22.06 | 21.26 | -0.78% | 1.28% | 5258176 | 11367万 | 89.45 | 89.45 | 46.48 |
|
行情刷新 | 流通股东
|