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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.89 | 20.98 | 20.47 | 20.77 | -0.94% | 0.55 | 1.44% |
| 2025-05-26 | 21.17 | 21.40 | 20.85 | 20.96 | -1.44% | 0.72 | 1.83% |
| 2025-05-23 | 21.77 | 21.82 | 21.27 | 21.27 | -2.05% | 1.15 | 2.89% |
| 2025-05-22 | 21.68 | 22.57 | 21.53 | 21.72 | 0.00% | 1.02 | 2.50% |
| 2025-05-21 | 22.39 | 22.39 | 21.59 | 21.72 | -2.96% | 0.94 | 2.32% |
| 2025-05-20 | 22.13 | 22.64 | 21.77 | 22.38 | +0.89% | 0.91 | 2.20% |
| 2025-05-19 | 21.95 | 22.38 | 21.52 | 22.18 | +0.63% | 1.05 | 2.59% |
| 2025-05-16 | 21.56 | 22.57 | 21.33 | 22.04 | +2.44% | 1.34 | 3.27% |
| 2025-05-15 | 22.12 | 22.12 | 21.51 | 21.52 | -2.69% | 0.84 | 2.10% |
| 2025-05-14 | 22.14 | 22.48 | 21.65 | 22.11 | -0.22% | 1.26 | 3.09% |
| 2025-05-13 | 22.69 | 22.76 | 22.02 | 22.16 | -2.35% | 1.14 | 2.75% |
| 2025-05-12 | 21.55 | 22.94 | 21.19 | 22.70 | +7.45% | 2.09 | 5.02% |
| 2025-05-09 | 21.68 | 21.68 | 20.80 | 21.12 | -3.04% | 0.87 | 2.22% |
| 2025-05-08 | 21.68 | 21.89 | 21.55 | 21.78 | +0.23% | 0.65 | 1.62% |
| 2025-05-07 | 21.99 | 22.26 | 21.50 | 21.74 | -0.59% | 0.74 | 1.83% |
| 2025-05-06 | 21.47 | 21.87 | 21.28 | 21.86 | +2.79% | 0.86 | 2.15% |