银河微电 (688689) - 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
2026-04-02	31.80	32.88	0.94	2.94%	31.80	34.84	50842	17012	3.94%
2026-04-01	31.38	31.94	1.29	4.21%	31.32	32.14	24896	7901	1.93%
2026-03-31	31.18	30.65	-0.82	-2.61%	30.65	32.10	23642	7421	1.83%
2026-03-30	31.51	31.47	-0.74	-2.30%	30.47	31.59	29279	9108	2.27%
2026-03-27	31.66	32.21	-0.01	-0.03%	31.40	32.86	19942	6404	1.55%
2026-03-26	33.82	32.22	-1.59	-4.70%	32.10	33.86	28335	9280	2.20%
2026-03-25	33.34	33.81	0.48	1.44%	33.25	34.58	33689	11404	2.61%
2026-03-24	32.65	33.33	1.26	3.93%	31.74	33.91	39605	13012	3.07%
2026-03-23	32.90	32.07	-2.38	-6.91%	31.89	34.00	42412	13982	3.29%
2026-03-20	35.99	34.45	-1.35	-3.77%	34.33	36.47	38490	13532	2.99%
2026-03-19	36.36	35.80	-1.21	-3.27%	35.40	36.99	40101	14445	3.11%
2026-03-18	36.74	37.01	0.52	1.43%	35.80	37.30	49988	18280	3.88%
2026-03-17	37.80	36.49	-1.55	-4.07%	36.42	39.41	67718	25306	5.25%
2026-03-16	35.99	38.04	0.95	2.56%	35.99	38.48	96793	36589	7.51%
2026-03-13	33.79	37.09	3.57	10.65%	33.21	39.97	120153	44541	9.32%
2026-03-12	34.50	33.52	-1.00	-2.90%	33.00	35.18	35056	11839	2.72%
2026-03-11	35.80	34.52	-1.28	-3.58%	34.43	36.06	50853	17850	3.95%
2026-03-10	33.82	35.80	2.64	7.96%	33.45	36.69	54929	19521	4.26%
2026-03-09	33.70	33.16	-0.83	-2.44%	31.80	33.70	32589	10647	2.53%
2026-03-06	33.40	33.99	0.81	2.44%	32.49	34.25	30700	10294	2.38%
2026-03-05	32.74	33.18	1.21	3.78%	32.59	33.56	36451	12037	2.83%
2026-03-04	31.71	31.97	-0.25	-0.78%	31.40	32.87	34424	11021	2.67%
2026-03-03	32.92	32.22	-0.74	-2.25%	31.13	34.34	72719	23771	5.64%
2026-03-02	33.23	32.96	-1.01	-2.97%	32.80	34.08	48105	16025	3.73%
2026-02-27	33.53	33.97	1.26	3.85%	33.07	34.66	68098	22989	5.28%
2026-02-26	31.51	32.71	1.23	3.91%	31.22	33.04	31513	10161	2.44%
2026-02-25	31.38	31.48	0.15	0.48%	31.05	31.70	18635	5863	1.45%
2026-02-24	31.55	31.33	0.08	0.26%	31.15	31.84	17616	5541	1.37%
2026-02-13	31.36	31.25	-0.11	-0.35%	31.00	31.80	15406	4856	1.20%
2026-02-12	30.91	31.36	0.45	1.46%	30.90	31.72	17824	5599	1.38%
2026-02-11	30.80	30.91	-0.06	-0.19%	30.72	31.53	14448	4503	1.12%
2026-02-10	31.72	30.97	-0.57	-1.81%	30.93	31.72	15062	4705	1.17%
2026-02-09	31.30	31.54	0.66	2.14%	31.05	31.95	22333	7042	1.73%
2026-02-06	30.84	30.88	-0.45	-1.44%	30.66	31.46	20136	6253	1.56%
2026-02-05	31.13	31.33	-0.09	-0.29%	30.53	31.70	22227	6898	1.72%
2026-02-04	31.91	31.42	-0.69	-2.15%	30.81	32.00	30768	9653	2.39%
2026-02-03	31.90	32.11	0.72	2.29%	31.64	32.68	33993	10905	2.64%
2026-02-02	34.04	31.39	-2.63	-7.73%	31.26	34.04	57650	18565	4.47%
2026-01-30	31.80	34.02	2.17	6.81%	31.30	34.60	60229	19893	4.67%
2026-01-29	33.08	31.85	-1.57	-4.70%	31.80	34.11	46682	15321	3.62%
2026-01-28	33.23	33.42	0.32	0.97%	32.66	34.18	58723	19602	4.56%
2026-01-27	31.41	33.10	1.52	4.81%	30.60	33.22	60790	19656	4.72%
2026-01-26	32.19	31.58	-0.74	-2.29%	31.24	32.85	39013	12418	3.03%
2026-01-23	32.00	32.32	0.34	1.06%	31.45	32.32	40721	12967	3.16%
2026-01-22	32.80	31.98	-0.95	-2.88%	31.80	32.84	57088	18334	4.43%
2026-01-21	31.69	32.93	0.68	2.11%	31.69	33.96	77229	25422	5.99%
2026-01-20	31.09	32.25	1.25	4.03%	31.00	34.20	94102	30829	7.30%
2026-01-19	31.45	31.00	-0.40	-1.27%	30.50	31.60	42124	13045	3.27%
2026-01-16	29.63	31.40	1.84	6.22%	29.62	31.70	70126	21687	5.44%
2026-01-15	29.10	29.56	0.56	1.93%	28.60	29.60	22566	6589	1.75%
2026-01-14	29.22	29.00	-0.20	-0.68%	28.60	29.69	29549	8628	2.29%
2026-01-13	30.00	29.20	-0.70	-2.34%	29.20	30.29	26124	7738	2.03%
2026-01-12	29.46	29.90	0.54	1.84%	28.99	29.90	29574	8698	2.29%
2026-01-09	29.49	29.36	-0.02	-0.07%	28.89	29.69	23318	6814	1.81%
2026-01-08	28.96	29.38	0.43	1.49%	28.85	29.50	21563	6287	1.67%
2026-01-07	28.60	28.95	0.31	1.08%	28.40	29.24	24749	7142	1.92%
2026-01-06	29.39	28.64	-0.75	-2.55%	28.38	29.39	31258	8995	2.42%
2026-01-05	28.73	29.39	1.01	3.56%	28.45	29.42	30728	8944	2.38%
2025-12-31	28.48	28.38	0.19	0.67%	28.09	28.57	16986	4811	1.32%
2025-12-30	28.37	28.19	-0.43	-1.50%	28.13	29.10	18299	5203	1.42%
2025-12-29	28.91	28.62	0.11	0.39%	28.37	28.92	24723	7073	1.92%
2025-12-26	28.37	28.51	0.11	0.39%	28.03	29.11	28438	8120	2.21%
2025-12-25	28.20	28.40	0.35	1.25%	27.88	28.47	24649	6970	1.91%
2025-12-24	27.96	28.05	0.13	0.47%	27.62	28.20	26765	7488	2.08%