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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.90 | 23.08 | 22.71 | 22.87 | -0.48% | 0.87 | 2.07% |
| 2025-07-22 | 23.18 | 23.20 | 22.83 | 22.98 | -1.12% | 1.28 | 3.03% |
| 2025-07-21 | 22.50 | 23.45 | 22.50 | 23.24 | +5.30% | 2.05 | 4.82% |
| 2025-07-18 | 22.29 | 22.45 | 21.95 | 22.07 | -0.63% | 0.69 | 1.70% |
| 2025-07-17 | 21.77 | 22.26 | 21.62 | 22.21 | +2.02% | 0.81 | 1.99% |
| 2025-07-16 | 21.74 | 22.13 | 21.60 | 21.77 | +0.32% | 0.63 | 1.56% |
| 2025-07-15 | 21.79 | 21.93 | 21.33 | 21.70 | -0.69% | 0.68 | 1.73% |
| 2025-07-14 | 21.60 | 22.28 | 21.50 | 21.85 | +1.35% | 0.90 | 2.24% |
| 2025-07-11 | 21.47 | 21.62 | 21.25 | 21.56 | +0.65% | 0.57 | 1.43% |
| 2025-07-10 | 21.47 | 21.70 | 21.37 | 21.42 | -0.56% | 0.39 | 1.00% |
| 2025-07-09 | 21.50 | 21.74 | 21.46 | 21.54 | -0.46% | 0.54 | 1.35% |
| 2025-07-08 | 21.25 | 21.67 | 21.17 | 21.64 | +2.27% | 0.66 | 1.68% |
| 2025-07-07 | 21.14 | 21.26 | 21.06 | 21.16 | 0.00% | 0.34 | 0.87% |
| 2025-07-04 | 21.36 | 21.47 | 21.04 | 21.16 | -1.08% | 0.72 | 1.86% |
| 2025-07-03 | 21.42 | 21.51 | 21.28 | 21.39 | -0.09% | 0.55 | 1.39% |
| 2025-07-02 | 21.61 | 21.63 | 21.23 | 21.41 | -1.02% | 0.60 | 1.54% |
| 2025-07-01 | 21.66 | 21.94 | 21.55 | 21.63 | -0.14% | 0.61 | 1.53% |
| 2025-06-30 | 21.39 | 21.68 | 21.38 | 21.66 | +1.69% | 0.60 | 1.51% |
| 2025-06-27 | 21.35 | 21.68 | 21.26 | 21.30 | +0.71% | 0.70 | 1.77% |
| 2025-06-26 | 21.38 | 21.48 | 21.10 | 21.15 | -0.84% | 0.60 | 1.55% |