翠微股份 sh.603123
10.64
-0.75%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.77 | 10.85 | 10.50 | 10.64 | -0.75% | 1.47 | 2.13% |
| 2026-05-21 | 10.99 | 11.24 | 10.68 | 10.72 | -2.37% | 1.98 | 2.76% |
| 2026-05-20 | 11.23 | 11.24 | 10.92 | 10.98 | -2.40% | 1.60 | 2.23% |
| 2026-05-19 | 11.27 | 11.30 | 11.15 | 11.25 | -0.09% | 1.25 | 1.71% |
| 2026-05-18 | 11.16 | 11.35 | 11.14 | 11.26 | +0.18% | 1.16 | 1.59% |
| 2026-05-15 | 11.50 | 11.60 | 11.19 | 11.24 | -2.26% | 1.98 | 2.68% |
| 2026-05-14 | 11.86 | 11.90 | 11.50 | 11.50 | -1.88% | 2.39 | 3.13% |
| 2026-05-13 | 11.54 | 11.74 | 11.44 | 11.72 | +0.26% | 1.89 | 2.48% |
| 2026-05-12 | 11.85 | 11.99 | 11.63 | 11.69 | -1.93% | 2.46 | 3.21% |
| 2026-05-11 | 11.85 | 12.03 | 11.80 | 11.92 | +0.59% | 2.52 | 3.24% |
| 2026-05-08 | 11.77 | 11.95 | 11.76 | 11.85 | -0.67% | 1.91 | 2.47% |
| 2026-05-07 | 11.78 | 11.97 | 11.73 | 11.93 | 0.00% | 3.30 | 4.26% |
| 2026-05-06 | 11.66 | 12.06 | 11.58 | 11.93 | +2.84% | 3.95 | 5.09% |
| 2026-04-30 | 11.49 | 11.86 | 11.37 | 11.60 | +0.69% | 2.82 | 3.74% |
| 2026-04-29 | 11.33 | 11.55 | 11.30 | 11.52 | +0.88% | 1.79 | 2.38% |
| 2026-04-28 | 11.45 | 11.59 | 11.37 | 11.42 | -2.31% | 2.03 | 2.72% |
| 2026-04-27 | 11.85 | 11.90 | 11.51 | 11.69 | +1.74% | 3.24 | 4.26% |
| 2026-04-24 | 11.46 | 11.58 | 11.34 | 11.49 | -0.61% | 1.73 | 2.32% |
| 2026-04-23 | 11.77 | 11.80 | 11.52 | 11.56 | -2.03% | 2.43 | 3.21% |
| 2026-04-22 | 11.90 | 11.92 | 11.62 | 11.80 | -0.84% | 2.91 | 3.79% |