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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.49 | 14.10 | 13.32 | 13.95 | +3.26% | 6.34 | 7.03% |
| 2025-09-16 | 13.41 | 13.65 | 13.23 | 13.51 | +1.66% | 3.09 | 3.52% |
| 2025-09-15 | 13.48 | 13.48 | 13.22 | 13.29 | -0.67% | 2.03 | 2.34% |
| 2025-09-12 | 13.42 | 13.63 | 13.35 | 13.38 | -0.30% | 3.38 | 3.85% |
| 2025-09-11 | 13.21 | 13.45 | 12.99 | 13.42 | +1.44% | 3.51 | 4.05% |
| 2025-09-10 | 13.27 | 13.39 | 13.13 | 13.23 | -0.30% | 2.22 | 2.57% |
| 2025-09-09 | 13.30 | 13.46 | 13.10 | 13.27 | -0.08% | 2.91 | 3.35% |
| 2025-09-08 | 13.17 | 13.35 | 13.10 | 13.28 | +0.53% | 2.57 | 2.98% |
| 2025-09-05 | 13.05 | 13.25 | 12.67 | 13.21 | +0.38% | 3.36 | 3.95% |
| 2025-09-04 | 12.99 | 13.48 | 12.81 | 13.16 | +1.23% | 4.09 | 4.77% |
| 2025-09-03 | 13.86 | 13.94 | 12.66 | 13.00 | -6.00% | 5.23 | 6.06% |
| 2025-09-02 | 14.76 | 14.78 | 13.80 | 13.83 | -6.24% | 6.74 | 7.35% |
| 2025-09-01 | 14.33 | 14.76 | 14.20 | 14.75 | +4.39% | 8.08 | 8.47% |
| 2025-08-29 | 14.33 | 14.40 | 14.03 | 14.13 | -1.40% | 4.46 | 4.81% |
| 2025-08-28 | 14.03 | 14.33 | 13.73 | 14.33 | +0.63% | 6.82 | 7.41% |
| 2025-08-27 | 15.08 | 15.14 | 14.22 | 14.24 | -5.51% | 9.61 | 10.05% |
| 2025-08-26 | 15.08 | 15.30 | 14.70 | 15.07 | -1.25% | 9.30 | 9.46% |
| 2025-08-25 | 15.33 | 15.78 | 15.11 | 15.26 | -2.24% | 16.48 | 16.42% |
| 2025-08-22 | 14.80 | 16.27 | 14.63 | 15.61 | +1.56% | 25.62 | 25.41% |
| 2025-08-21 | 14.43 | 15.37 | 14.40 | 15.37 | +10.02% | 21.09 | 21.49% |