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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.60 | 13.85 | 13.45 | 13.80 | +0.29% | 4.32 | 4.84% |
| 2026-01-16 | 14.08 | 14.17 | 13.60 | 13.76 | -2.27% | 5.02 | 5.57% |
| 2026-01-15 | 14.68 | 14.68 | 13.95 | 14.08 | -5.50% | 8.24 | 8.93% |
| 2026-01-14 | 14.35 | 15.48 | 14.23 | 14.90 | +3.69% | 14.31 | 14.55% |
| 2026-01-13 | 15.57 | 15.57 | 14.35 | 14.37 | -6.93% | 11.54 | 11.92% |
| 2026-01-12 | 14.92 | 15.75 | 14.92 | 15.44 | +1.98% | 15.62 | 15.66% |
| 2026-01-09 | 14.54 | 15.35 | 14.50 | 15.14 | +2.09% | 11.86 | 12.06% |
| 2026-01-08 | 14.96 | 15.27 | 14.80 | 14.83 | -1.85% | 10.76 | 11.01% |
| 2026-01-07 | 15.50 | 15.60 | 14.92 | 15.11 | -5.68% | 15.20 | 15.34% |
| 2026-01-06 | 14.75 | 16.54 | 14.75 | 16.02 | +5.88% | 23.01 | 22.61% |
| 2026-01-05 | 15.90 | 16.01 | 15.13 | 15.13 | -9.99% | 23.13 | 23.20% |
| 2025-12-31 | 15.61 | 17.62 | 15.61 | 16.81 | +2.63% | 29.64 | 27.23% |
| 2025-12-30 | 16.99 | 17.63 | 16.27 | 16.38 | +2.18% | 35.71 | 31.67% |
| 2025-12-29 | 14.43 | 16.03 | 13.81 | 16.03 | +10.02% | 23.67 | 24.01% |
| 2025-12-26 | 13.88 | 14.74 | 13.78 | 14.57 | +3.85% | 16.83 | 18.03% |
| 2025-12-25 | 14.30 | 15.42 | 13.78 | 14.03 | -0.28% | 18.19 | 19.36% |
| 2025-12-24 | 13.53 | 14.38 | 13.53 | 14.07 | +4.61% | 11.92 | 13.06% |
| 2025-12-23 | 13.83 | 13.88 | 13.31 | 13.45 | -5.48% | 10.99 | 12.46% |
| 2025-12-22 | 14.00 | 14.50 | 13.57 | 14.23 | +1.79% | 15.43 | 16.72% |
| 2025-12-19 | 13.34 | 14.92 | 13.14 | 13.98 | +3.10% | 18.39 | 19.99% |