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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.40 | 12.47 | 11.77 | 11.90 | -4.95% | 4.65 | 5.96% |
| 2026-04-20 | 12.41 | 12.56 | 12.30 | 12.52 | +0.89% | 3.34 | 4.10% |
| 2026-04-17 | 12.60 | 12.69 | 12.30 | 12.41 | -2.90% | 4.71 | 5.79% |
| 2026-04-16 | 12.70 | 12.86 | 12.53 | 12.78 | +1.43% | 4.26 | 5.15% |
| 2026-04-15 | 12.99 | 12.99 | 12.53 | 12.60 | -3.00% | 5.09 | 6.15% |
| 2026-04-14 | 13.00 | 13.34 | 12.76 | 12.99 | -0.99% | 6.45 | 7.62% |
| 2026-04-13 | 13.00 | 13.39 | 12.80 | 13.12 | -3.46% | 9.25 | 10.90% |
| 2026-04-10 | 12.65 | 14.11 | 12.27 | 13.59 | +5.84% | 14.88 | 17.29% |
| 2026-04-09 | 13.27 | 13.47 | 12.64 | 12.84 | -3.68% | 9.74 | 11.56% |
| 2026-04-08 | 12.81 | 13.90 | 12.62 | 13.33 | +1.29% | 15.80 | 18.14% |
| 2026-04-07 | 12.30 | 13.16 | 12.30 | 13.16 | +10.03% | 6.47 | 7.66% |
| 2026-04-03 | 11.96 | 11.96 | 11.75 | 11.96 | +10.03% | 6.97 | 8.96% |
| 2026-04-02 | 11.14 | 11.14 | 10.82 | 10.87 | -2.42% | 1.20 | 1.68% |
| 2026-04-01 | 11.12 | 11.19 | 11.01 | 11.14 | +1.92% | 1.36 | 1.87% |
| 2026-03-31 | 11.16 | 11.27 | 10.92 | 10.93 | -1.89% | 1.36 | 1.88% |
| 2026-03-30 | 11.00 | 11.14 | 10.83 | 11.14 | -0.27% | 1.25 | 1.74% |
| 2026-03-27 | 10.71 | 11.27 | 10.60 | 11.17 | +2.48% | 1.91 | 2.64% |
| 2026-03-26 | 11.18 | 11.25 | 10.86 | 10.90 | -3.20% | 1.81 | 2.52% |
| 2026-03-25 | 11.00 | 11.30 | 10.98 | 11.26 | +1.62% | 2.09 | 2.86% |
| 2026-03-24 | 11.05 | 11.14 | 10.71 | 11.08 | +1.74% | 2.18 | 3.05% |