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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.00 | 14.18 | 13.36 | 13.56 | -3.97% | 16.14 | 18.09% |
| 2025-12-17 | 13.02 | 14.12 | 13.02 | 14.12 | +9.97% | 17.44 | 19.77% |
| 2025-12-16 | 11.60 | 12.84 | 11.57 | 12.84 | +10.03% | 6.35 | 7.73% |
| 2025-12-15 | 11.78 | 11.91 | 11.65 | 11.67 | +0.34% | 1.10 | 1.43% |
| 2025-12-12 | 11.66 | 11.86 | 11.55 | 11.63 | -1.19% | 1.23 | 1.61% |
| 2025-12-11 | 11.98 | 12.20 | 11.75 | 11.77 | -1.18% | 1.80 | 2.31% |
| 2025-12-10 | 11.68 | 12.13 | 11.67 | 11.91 | -1.00% | 2.25 | 2.90% |
| 2025-12-09 | 11.40 | 12.49 | 11.38 | 12.03 | +4.70% | 3.78 | 4.83% |
| 2025-12-08 | 11.27 | 11.55 | 11.27 | 11.49 | +1.95% | 1.25 | 1.66% |
| 2025-12-05 | 11.10 | 11.30 | 11.00 | 11.27 | +1.81% | 0.91 | 1.24% |
| 2025-12-04 | 11.29 | 11.38 | 11.06 | 11.07 | -1.86% | 0.94 | 1.29% |
| 2025-12-03 | 11.55 | 11.60 | 11.27 | 11.28 | -2.17% | 1.07 | 1.44% |
| 2025-12-02 | 11.63 | 11.66 | 11.44 | 11.53 | -0.86% | 0.80 | 1.06% |
| 2025-12-01 | 11.60 | 11.70 | 11.54 | 11.63 | +0.09% | 0.90 | 1.19% |
| 2025-11-28 | 11.55 | 11.63 | 11.51 | 11.62 | +0.09% | 0.75 | 0.99% |
| 2025-11-27 | 11.66 | 11.72 | 11.57 | 11.61 | -0.17% | 0.81 | 1.07% |
| 2025-11-26 | 11.76 | 11.90 | 11.62 | 11.63 | -1.44% | 1.06 | 1.38% |
| 2025-11-25 | 11.60 | 11.95 | 11.60 | 11.80 | +1.55% | 1.50 | 1.94% |
| 2025-11-24 | 11.43 | 11.72 | 11.28 | 11.62 | +1.75% | 1.23 | 1.64% |
| 2025-11-21 | 11.93 | 11.93 | 11.41 | 11.42 | -4.83% | 1.69 | 2.23% |