微创光电 (430198) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-30	10.190	10.090	-0.050	-0.49%	10.070	10.280	15218	1545	2.17%
2025-09-29	10.180	10.140	0.020	0.20%	10.080	10.250	17719	1799	2.53%
2025-09-26	10.420	10.120	-0.300	-2.88%	10.120	10.430	21187	2169	3.02%
2025-09-25	10.500	10.420	-0.130	-1.23%	10.390	10.730	21901	2307	3.12%
2025-09-24	10.330	10.550	0.200	1.93%	10.260	10.660	24575	2589	3.50%
2025-09-23	10.730	10.350	-0.370	-3.45%	10.070	10.780	34502	3560	4.92%
2025-09-22	10.960	10.720	-0.220	-2.01%	10.610	10.960	27640	2969	3.94%
2025-09-19	11.200	10.940	-0.260	-2.32%	10.940	11.280	32069	3550	4.57%
2025-09-18	11.350	11.200	-0.090	-0.80%	11.040	11.540	37721	4286	5.38%
2025-09-17	11.470	11.290	-0.110	-0.96%	11.230	11.480	28167	3197	4.02%
2025-09-16	11.450	11.400	0.010	0.09%	11.330	11.510	20092	2292	2.86%
2025-09-15	11.530	11.390	-0.190	-1.64%	11.360	11.700	24642	2828	3.51%
2025-09-12	11.790	11.580	-0.180	-1.53%	11.580	11.880	25202	2949	3.59%
2025-09-11	11.590	11.760	0.170	1.47%	11.570	11.790	26984	3155	3.85%
2025-09-10	11.690	11.590	-0.100	-0.86%	11.530	11.870	26225	3060	3.74%
2025-09-09	11.820	11.690	-0.270	-2.26%	11.550	12.080	43836	5158	6.25%
2025-09-08	12.450	11.960	-0.080	-0.66%	11.960	12.650	69672	8509	9.93%
2025-09-05	11.690	12.040	0.420	3.61%	11.620	12.120	66231	7895	9.44%
2025-09-04	11.500	11.620	0.220	1.93%	11.290	11.760	48610	5642	6.93%
2025-09-03	11.770	11.400	-0.300	-2.56%	11.370	11.920	37598	4365	5.36%
2025-09-02	11.570	11.700	0.180	1.56%	11.260	11.820	47303	5472	6.74%
2025-09-01	11.230	11.520	0.320	2.86%	11.210	11.580	34035	3874	4.85%
2025-08-29	11.450	11.200	-0.250	-2.18%	11.200	11.590	32289	3675	4.60%
2025-08-28	11.360	11.450	0.090	0.79%	10.990	11.590	41014	4633	5.85%
2025-08-27	11.820	11.360	-0.400	-3.40%	11.310	11.830	41978	4855	5.98%
2025-08-26	11.940	11.760	-0.280	-2.33%	11.620	11.940	53132	6222	7.57%
2025-08-25	11.980	12.040	-0.110	-0.91%	11.670	12.080	87386	10345	12.46%
2025-08-22	11.520	12.150	0.870	7.71%	11.440	12.950	133757	16358	19.07%
2025-08-21	11.450	11.280	-0.070	-0.62%	11.150	11.550	41733	4762	5.95%
2025-08-20	11.350	11.350	0.050	0.44%	11.070	11.440	36481	4109	5.20%
2025-08-19	11.490	11.300	0.010	0.09%	11.220	11.620	62572	7168	8.91%
2025-08-18	10.900	11.290	0.450	4.15%	10.870	11.330	60792	6776	8.65%
2025-08-15	10.500	10.840	0.360	3.44%	10.460	11.000	37443	3980	5.33%
2025-08-14	10.800	10.480	-0.260	-2.42%	10.450	10.800	37017	3905	5.27%
2025-08-13	10.950	10.740	-0.190	-1.74%	10.700	11.020	32333	3510	4.60%
2025-08-12	11.030	10.930	0.030	0.28%	10.850	11.030	18819	2054	2.68%
2025-08-11	11.040	10.900	-0.060	-0.55%	10.820	11.060	27147	2954	3.86%
2025-08-08	11.240	10.960	-0.210	-1.88%	10.920	11.240	31883	3509	4.54%
2025-08-07	11.030	11.170	0.210	1.92%	10.960	11.260	37193	4137	5.29%
2025-08-06	10.890	10.960	0.050	0.46%	10.880	10.980	26146	2861	3.72%
2025-08-05	11.230	10.910	-0.200	-1.80%	10.890	11.300	42066	4615	5.99%
2025-08-04	11.170	11.110	-0.060	-0.54%	11.020	11.380	31957	3572	4.55%
2025-08-01	11.420	11.170	-0.310	-2.70%	11.040	11.470	42055	4710	5.99%
2025-07-31	11.060	11.480	0.420	3.80%	11.000	11.540	68955	7805	9.82%
2025-07-30	10.990	11.060	0.190	1.75%	10.830	11.280	56933	6283	8.11%
2025-07-29	11.000	10.870	-0.380	-3.38%	10.710	11.240	75617	8287	10.76%
2025-07-28	10.500	11.250	-1.850	-14.12%	10.500	11.880	124338	13799	17.70%
2025-07-25	13.260	13.100	-0.120	-0.91%	13.030	13.390	30267	3983	4.31%
2025-07-24	13.300	13.220	-0.030	-0.23%	13.170	13.330	33628	4453	4.79%
2025-07-23	13.550	13.250	-0.250	-1.85%	13.220	13.700	37190	5005	5.29%
2025-07-22	13.440	13.500	0.060	0.45%	13.330	13.650	39507	5323	5.62%
2025-07-21	13.290	13.440	0.170	1.28%	13.250	13.480	24879	3329	3.54%
2025-07-18	13.540	13.270	-0.160	-1.19%	13.260	13.700	28747	3855	4.09%