翠微股份 sh.603123
10.97
+3.10%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.04 | 14.20 | 13.72 | 13.97 | -1.20% | 6.79 | 7.47% |
| 2025-08-19 | 14.05 | 14.46 | 14.03 | 14.14 | -0.98% | 8.87 | 9.56% |
| 2025-08-18 | 14.25 | 14.61 | 13.88 | 14.28 | +0.14% | 10.53 | 11.30% |
| 2025-08-15 | 14.05 | 14.80 | 13.49 | 14.26 | -1.31% | 12.50 | 13.44% |
| 2025-08-14 | 14.50 | 15.50 | 14.38 | 14.45 | -2.43% | 20.73 | 21.28% |
| 2025-08-13 | 13.65 | 15.18 | 13.25 | 14.81 | +7.32% | 21.82 | 23.53% |
| 2025-08-12 | 12.68 | 13.88 | 12.62 | 13.80 | +9.35% | 13.48 | 15.54% |
| 2025-08-11 | 12.43 | 12.65 | 12.37 | 12.62 | +0.96% | 2.78 | 3.39% |
| 2025-08-08 | 12.47 | 12.77 | 12.40 | 12.50 | +0.16% | 3.49 | 4.26% |
| 2025-08-07 | 12.57 | 12.60 | 12.41 | 12.48 | -0.79% | 2.32 | 2.85% |
| 2025-08-06 | 12.60 | 12.75 | 12.46 | 12.58 | -0.16% | 2.81 | 3.42% |
| 2025-08-05 | 12.38 | 12.63 | 12.34 | 12.60 | +1.86% | 3.11 | 3.81% |
| 2025-08-04 | 12.28 | 12.39 | 12.21 | 12.37 | -0.24% | 1.99 | 2.48% |
| 2025-08-01 | 12.60 | 12.68 | 12.32 | 12.40 | -2.36% | 3.33 | 4.11% |
| 2025-07-31 | 12.84 | 12.99 | 12.62 | 12.70 | -1.55% | 2.87 | 3.43% |
| 2025-07-30 | 13.33 | 13.35 | 12.78 | 12.90 | -4.02% | 5.03 | 5.91% |
| 2025-07-29 | 13.33 | 13.45 | 13.00 | 13.44 | +0.98% | 4.92 | 5.69% |
| 2025-07-28 | 13.10 | 13.35 | 13.05 | 13.31 | +1.60% | 3.86 | 4.46% |
| 2025-07-25 | 13.34 | 13.34 | 13.08 | 13.10 | -1.80% | 3.50 | 4.08% |
| 2025-07-24 | 13.05 | 13.34 | 13.03 | 13.34 | +1.37% | 3.54 | 4.10% |