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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.38 | 13.55 | 13.27 | 13.37 | -0.82% | 4.96 | 5.69% |
| 2025-07-21 | 13.82 | 14.03 | 13.40 | 13.48 | -2.95% | 7.76 | 8.73% |
| 2025-07-18 | 14.12 | 14.40 | 13.88 | 13.89 | -3.14% | 7.13 | 7.77% |
| 2025-07-17 | 14.29 | 14.92 | 14.27 | 14.34 | +0.63% | 8.53 | 8.98% |
| 2025-07-16 | 14.01 | 14.45 | 13.71 | 14.25 | +0.49% | 7.32 | 7.94% |
| 2025-07-15 | 14.51 | 14.75 | 14.00 | 14.18 | -3.47% | 8.39 | 8.96% |
| 2025-07-14 | 15.00 | 15.15 | 14.47 | 14.69 | -5.65% | 13.07 | 13.61% |
| 2025-07-11 | 14.97 | 15.77 | 14.35 | 15.57 | +2.57% | 20.78 | 21.00% |
| 2025-07-10 | 14.34 | 15.80 | 14.15 | 15.18 | +4.26% | 21.37 | 21.49% |
| 2025-07-09 | 14.68 | 15.14 | 14.32 | 14.56 | -1.82% | 12.13 | 12.60% |
| 2025-07-08 | 14.79 | 15.46 | 14.50 | 14.83 | -1.26% | 13.81 | 14.18% |
| 2025-07-07 | 14.26 | 15.36 | 14.12 | 15.02 | +4.89% | 15.84 | 16.33% |
| 2025-07-04 | 14.15 | 14.86 | 13.66 | 14.32 | +1.27% | 15.47 | 16.62% |
| 2025-07-03 | 13.85 | 14.37 | 13.63 | 14.14 | -0.42% | 13.06 | 14.38% |
| 2025-07-02 | 14.50 | 14.97 | 14.01 | 14.20 | -7.49% | 17.72 | 18.85% |
| 2025-07-01 | 17.56 | 17.68 | 15.35 | 15.35 | -9.97% | 29.45 | 28.22% |
| 2025-06-30 | 15.52 | 17.05 | 15.16 | 17.05 | +10.00% | 17.88 | 16.44% |
| 2025-06-27 | 14.35 | 16.00 | 14.35 | 15.50 | +4.38% | 25.98 | 26.16% |
| 2025-06-26 | 14.82 | 16.05 | 14.18 | 14.85 | +1.78% | 31.36 | 32.03% |
| 2025-06-25 | 12.70 | 14.59 | 12.66 | 14.59 | +10.03% | 22.37 | 25.00% |