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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.05 | 21.33 | 20.93 | 21.33 | +1.67% | 0.75 | 1.93% |
| 2025-06-24 | 20.46 | 21.00 | 20.42 | 20.98 | +2.94% | 0.62 | 1.63% |
| 2025-06-23 | 19.91 | 20.49 | 19.73 | 20.38 | +1.70% | 0.42 | 1.14% |
| 2025-06-20 | 20.12 | 20.48 | 19.91 | 20.04 | -0.40% | 0.41 | 1.10% |
| 2025-06-19 | 20.36 | 20.65 | 20.02 | 20.12 | -0.98% | 0.45 | 1.22% |
| 2025-06-18 | 20.32 | 20.47 | 19.99 | 20.32 | 0.00% | 0.46 | 1.22% |
| 2025-06-17 | 20.60 | 20.93 | 20.19 | 20.32 | -0.44% | 0.71 | 1.87% |
| 2025-06-16 | 20.37 | 20.42 | 20.04 | 20.41 | +0.10% | 0.62 | 1.65% |
| 2025-06-13 | 20.79 | 20.84 | 20.10 | 20.39 | -2.18% | 0.73 | 1.94% |
| 2025-06-12 | 20.82 | 21.00 | 20.69 | 20.84 | 0.00% | 0.38 | 0.98% |
| 2025-06-11 | 20.75 | 20.98 | 20.74 | 20.84 | +0.72% | 0.43 | 1.10% |
| 2025-06-10 | 21.18 | 21.33 | 20.59 | 20.70 | -2.29% | 0.59 | 1.52% |
| 2025-06-09 | 21.21 | 21.32 | 21.03 | 21.18 | 0.00% | 0.51 | 1.29% |
| 2025-06-06 | 21.04 | 21.33 | 20.91 | 21.18 | +0.23% | 0.54 | 1.37% |
| 2025-06-05 | 20.81 | 21.22 | 20.62 | 21.13 | +1.67% | 0.63 | 1.63% |
| 2025-06-04 | 20.76 | 20.98 | 20.66 | 20.79 | +0.38% | 0.31 | 0.80% |
| 2025-06-03 | 20.60 | 20.99 | 20.40 | 20.71 | +0.19% | 0.33 | 0.85% |
| 2025-05-30 | 21.18 | 21.18 | 20.59 | 20.67 | -2.43% | 0.43 | 1.12% |
| 2025-05-29 | 20.62 | 21.26 | 20.55 | 21.18 | +2.59% | 0.55 | 1.41% |
| 2025-05-28 | 20.86 | 21.16 | 20.55 | 20.65 | -0.57% | 0.43 | 1.13% |