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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.80 | 13.10 | 12.78 | 12.91 | +1.10% | 2.56 | 3.03% |
| 2026-02-13 | 13.36 | 13.36 | 12.74 | 12.77 | -3.26% | 3.72 | 4.36% |
| 2026-02-12 | 13.65 | 13.66 | 13.20 | 13.20 | -5.04% | 6.49 | 7.46% |
| 2026-02-11 | 13.27 | 14.00 | 13.09 | 13.90 | +4.75% | 9.66 | 10.87% |
| 2026-02-10 | 13.24 | 13.47 | 13.21 | 13.27 | -0.45% | 3.39 | 3.90% |
| 2026-02-09 | 13.40 | 13.80 | 13.27 | 13.33 | +1.21% | 6.35 | 7.23% |
| 2026-02-06 | 13.04 | 13.45 | 12.82 | 13.17 | +1.07% | 5.24 | 6.11% |
| 2026-02-05 | 12.90 | 13.14 | 12.80 | 13.03 | +0.46% | 2.98 | 3.51% |
| 2026-02-04 | 12.88 | 13.09 | 12.79 | 12.97 | +0.46% | 2.47 | 2.92% |
| 2026-02-03 | 12.92 | 12.93 | 12.66 | 12.91 | +3.28% | 2.79 | 3.33% |
| 2026-02-02 | 12.47 | 12.76 | 12.46 | 12.50 | -1.03% | 1.73 | 2.09% |
| 2026-01-30 | 12.92 | 12.92 | 12.53 | 12.63 | -1.94% | 2.13 | 2.58% |
| 2026-01-29 | 12.71 | 13.06 | 12.46 | 12.88 | 0.00% | 2.62 | 3.12% |
| 2026-01-28 | 13.05 | 13.15 | 12.84 | 12.88 | -1.38% | 2.24 | 2.65% |
| 2026-01-27 | 13.21 | 13.23 | 12.72 | 13.06 | -1.14% | 3.09 | 3.66% |
| 2026-01-26 | 13.56 | 13.65 | 13.08 | 13.21 | -3.29% | 3.83 | 4.41% |
| 2026-01-23 | 13.47 | 13.72 | 13.46 | 13.66 | +0.29% | 4.17 | 4.70% |
| 2026-01-22 | 13.66 | 13.87 | 13.46 | 13.62 | +1.26% | 4.57 | 5.14% |
| 2026-01-21 | 13.23 | 13.62 | 13.04 | 13.45 | +0.90% | 3.55 | 4.07% |
| 2026-01-20 | 13.85 | 13.91 | 13.23 | 13.33 | -3.41% | 4.82 | 5.51% |