帝奥微 sh.688381
47.35
+7.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 45.15 | 52.52 | 44.51 | 47.35 | +7.74% | 12.57 | 10.41% |
| 2026-05-22 | 44.00 | 45.48 | 42.44 | 43.95 | +2.21% | 9.15 | 8.40% |
| 2026-05-21 | 42.75 | 45.49 | 41.50 | 43.00 | +1.70% | 10.14 | 9.42% |
| 2026-05-20 | 41.56 | 42.36 | 39.00 | 42.28 | +3.88% | 7.85 | 7.69% |
| 2026-05-19 | 37.20 | 41.27 | 37.20 | 40.70 | +8.33% | 9.33 | 9.48% |
| 2026-05-18 | 34.40 | 38.88 | 34.37 | 37.57 | +8.30% | 9.72 | 10.59% |
| 2026-05-15 | 37.42 | 40.79 | 34.34 | 34.69 | -6.55% | 12.16 | 13.05% |
| 2026-05-14 | 36.20 | 38.27 | 35.33 | 37.12 | +3.34% | 8.37 | 9.17% |
| 2026-05-13 | 33.48 | 36.96 | 33.07 | 35.92 | +5.03% | 9.30 | 10.56% |
| 2026-05-12 | 32.99 | 34.98 | 31.63 | 34.20 | +5.20% | 6.45 | 7.89% |
| 2026-05-11 | 33.50 | 33.80 | 32.03 | 32.51 | -2.69% | 6.04 | 7.43% |
| 2026-05-08 | 33.80 | 34.94 | 33.30 | 33.41 | -2.42% | 5.29 | 6.33% |
| 2026-05-07 | 33.40 | 35.25 | 31.61 | 34.24 | +2.18% | 7.83 | 9.35% |
| 2026-05-06 | 31.57 | 35.14 | 30.00 | 33.51 | +4.82% | 10.72 | 13.33% |
| 2026-04-30 | 33.02 | 33.07 | 31.66 | 31.97 | -2.97% | 4.84 | 6.07% |
| 2026-04-29 | 33.99 | 34.00 | 32.49 | 32.95 | -3.68% | 4.93 | 6.03% |
| 2026-04-28 | 34.97 | 34.97 | 32.03 | 34.21 | -2.84% | 9.87 | 11.89% |
| 2026-04-27 | 31.00 | 35.21 | 31.00 | 35.21 | +20.01% | 8.51 | 10.09% |
| 2026-04-24 | 28.25 | 29.85 | 27.68 | 29.34 | +7.08% | 6.33 | 8.82% |
| 2026-04-23 | 25.51 | 28.70 | 25.31 | 27.40 | +2.97% | 6.60 | 9.64% |