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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.17 | 12.23 | 12.00 | 12.00 | -1.40% | 1.29 | 1.64% |
| 2025-11-19 | 12.52 | 12.55 | 12.13 | 12.17 | -2.41% | 2.02 | 2.51% |
| 2025-11-18 | 12.10 | 12.47 | 12.05 | 12.47 | +2.80% | 3.03 | 3.76% |
| 2025-11-17 | 12.10 | 12.16 | 12.00 | 12.13 | -0.25% | 1.06 | 1.35% |
| 2025-11-14 | 12.08 | 12.32 | 12.05 | 12.16 | -1.86% | 1.52 | 1.91% |
| 2025-11-13 | 12.10 | 12.49 | 11.98 | 12.39 | +2.82% | 2.05 | 2.58% |
| 2025-11-12 | 12.11 | 12.11 | 12.00 | 12.05 | -0.25% | 0.92 | 1.17% |
| 2025-11-11 | 12.07 | 12.15 | 11.97 | 12.08 | +0.08% | 1.42 | 1.81% |
| 2025-11-10 | 12.04 | 12.08 | 11.94 | 12.07 | +0.42% | 1.33 | 1.69% |
| 2025-11-07 | 12.17 | 12.20 | 11.98 | 12.02 | -1.96% | 1.72 | 2.18% |
| 2025-11-06 | 12.68 | 12.71 | 12.20 | 12.26 | -3.24% | 3.16 | 3.95% |
| 2025-11-05 | 12.39 | 12.98 | 12.33 | 12.67 | -1.17% | 3.50 | 4.24% |
| 2025-11-04 | 13.00 | 13.27 | 12.70 | 12.82 | +1.34% | 6.11 | 7.20% |
| 2025-11-03 | 12.30 | 12.92 | 12.30 | 12.65 | +2.18% | 4.23 | 5.13% |
| 2025-10-31 | 11.94 | 12.98 | 11.94 | 12.38 | +3.77% | 4.95 | 6.09% |
| 2025-10-30 | 12.24 | 12.26 | 11.90 | 11.93 | -2.13% | 1.61 | 2.06% |
| 2025-10-29 | 12.07 | 12.20 | 12.02 | 12.19 | +0.99% | 1.48 | 1.86% |
| 2025-10-28 | 12.01 | 12.20 | 11.95 | 12.07 | -0.33% | 1.30 | 1.65% |
| 2025-10-27 | 11.96 | 12.22 | 11.96 | 12.11 | +1.42% | 1.47 | 1.87% |
| 2025-10-24 | 12.05 | 12.06 | 11.86 | 11.94 | -0.33% | 0.92 | 1.18% |