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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.50 | 29.52 | 27.53 | 28.75 | -3.39% | 8.46 | 16.29% |
| 2025-08-19 | 24.97 | 29.76 | 24.90 | 29.76 | +20.00% | 9.22 | 17.94% |
| 2025-08-18 | 24.39 | 25.25 | 24.28 | 24.80 | +2.52% | 2.31 | 5.07% |
| 2025-08-15 | 23.60 | 24.19 | 23.59 | 24.19 | +2.24% | 1.66 | 3.76% |
| 2025-08-14 | 24.10 | 24.52 | 23.58 | 23.66 | -1.83% | 1.66 | 3.76% |
| 2025-08-13 | 24.03 | 24.35 | 23.92 | 24.10 | +0.21% | 1.33 | 3.02% |
| 2025-08-12 | 23.92 | 24.21 | 23.71 | 24.05 | +0.38% | 1.45 | 3.30% |
| 2025-08-11 | 23.60 | 24.19 | 23.51 | 23.96 | +1.61% | 1.30 | 2.96% |
| 2025-08-08 | 24.01 | 24.02 | 23.48 | 23.58 | -2.40% | 1.24 | 2.84% |
| 2025-08-07 | 23.78 | 24.40 | 23.76 | 24.16 | +1.17% | 2.03 | 4.59% |
| 2025-08-06 | 23.59 | 24.12 | 23.35 | 23.88 | +1.57% | 1.49 | 3.41% |
| 2025-08-05 | 23.48 | 23.55 | 23.34 | 23.51 | +0.34% | 0.76 | 1.76% |
| 2025-08-04 | 23.01 | 23.46 | 22.91 | 23.43 | +1.08% | 0.91 | 2.12% |
| 2025-08-01 | 23.15 | 23.44 | 22.89 | 23.18 | +0.26% | 0.93 | 2.20% |
| 2025-07-31 | 23.40 | 23.72 | 23.03 | 23.12 | -1.20% | 1.19 | 2.76% |
| 2025-07-30 | 23.52 | 23.85 | 23.14 | 23.40 | -0.89% | 1.11 | 2.57% |
| 2025-07-29 | 23.49 | 23.66 | 23.22 | 23.61 | +0.77% | 1.03 | 2.39% |
| 2025-07-28 | 23.68 | 24.04 | 23.36 | 23.43 | +0.09% | 1.35 | 3.12% |
| 2025-07-25 | 23.21 | 23.49 | 23.07 | 23.41 | +0.82% | 0.99 | 2.31% |
| 2025-07-24 | 22.87 | 23.40 | 22.81 | 23.22 | +1.53% | 1.09 | 2.57% |