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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.40 | 13.72 | 12.26 | 13.26 | +6.34% | 21.58 | 25.36% |
| 2025-06-23 | 11.59 | 12.64 | 11.53 | 12.47 | +6.04% | 13.52 | 16.95% |
| 2025-06-20 | 11.98 | 12.39 | 11.19 | 11.76 | -5.08% | 12.48 | 16.30% |
| 2025-06-19 | 13.20 | 13.33 | 12.20 | 12.39 | -6.14% | 18.16 | 21.87% |
| 2025-06-18 | 11.88 | 13.20 | 11.74 | 13.20 | +10.00% | 20.46 | 24.83% |
| 2025-06-17 | 11.75 | 12.29 | 11.53 | 12.00 | +1.52% | 14.21 | 18.03% |
| 2025-06-16 | 11.02 | 11.87 | 11.02 | 11.82 | +6.29% | 11.80 | 15.51% |
| 2025-06-13 | 11.99 | 12.06 | 11.05 | 11.12 | -5.92% | 10.39 | 13.89% |
| 2025-06-12 | 12.00 | 12.73 | 11.80 | 11.82 | -5.29% | 11.93 | 15.08% |
| 2025-06-11 | 12.15 | 12.60 | 11.73 | 12.48 | +2.89% | 14.61 | 18.27% |
| 2025-06-10 | 12.30 | 12.84 | 12.00 | 12.13 | -5.23% | 13.97 | 17.33% |
| 2025-06-09 | 13.08 | 13.40 | 12.43 | 12.80 | -2.07% | 16.67 | 19.95% |
| 2025-06-06 | 14.00 | 14.82 | 12.85 | 13.07 | -7.83% | 24.91 | 27.36% |
| 2025-06-05 | 12.08 | 14.18 | 11.89 | 14.18 | +10.01% | 24.15 | 28.22% |
| 2025-06-04 | 12.35 | 13.62 | 12.02 | 12.89 | +4.12% | 23.84 | 28.21% |
| 2025-06-03 | 12.38 | 12.38 | 12.38 | 12.38 | +10.04% | 0.83 | 1.02% |
| 2025-05-30 | 11.25 | 11.25 | 10.90 | 11.25 | +9.97% | 11.44 | 15.63% |
| 2025-05-29 | 9.26 | 10.23 | 9.20 | 10.23 | +10.00% | 6.69 | 10.51% |
| 2025-05-28 | 9.31 | 9.63 | 9.25 | 9.30 | -1.27% | 3.81 | 6.23% |
| 2025-05-27 | 9.05 | 9.59 | 8.95 | 9.42 | +2.73% | 5.57 | 9.11% |