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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.81 | 27.08 | 24.81 | 26.61 | +6.53% | 3.33 | 5.10% |
| 2026-04-21 | 24.88 | 25.13 | 24.45 | 24.98 | -0.56% | 0.88 | 1.44% |
| 2026-04-20 | 25.14 | 25.28 | 24.72 | 25.12 | -0.28% | 1.37 | 2.21% |
| 2026-04-17 | 25.35 | 25.78 | 25.05 | 25.19 | +1.04% | 1.36 | 2.18% |
| 2026-04-16 | 24.58 | 25.98 | 24.51 | 24.93 | +0.69% | 2.35 | 3.76% |
| 2026-04-15 | 23.21 | 25.01 | 23.08 | 24.76 | +6.72% | 2.69 | 4.47% |
| 2026-04-14 | 23.12 | 23.44 | 22.92 | 23.20 | +0.48% | 0.70 | 1.22% |
| 2026-04-13 | 22.86 | 23.73 | 22.70 | 23.09 | +0.70% | 0.69 | 1.20% |
| 2026-04-10 | 23.07 | 23.34 | 22.79 | 22.93 | -0.30% | 0.64 | 1.12% |
| 2026-04-09 | 22.29 | 23.46 | 22.08 | 23.00 | +2.72% | 1.13 | 1.99% |
| 2026-04-08 | 21.94 | 22.44 | 21.69 | 22.39 | +4.77% | 0.59 | 1.08% |
| 2026-04-07 | 20.74 | 21.42 | 20.51 | 21.37 | +3.29% | 0.52 | 0.99% |
| 2026-04-03 | 20.91 | 21.24 | 20.57 | 20.69 | -0.58% | 0.43 | 0.83% |
| 2026-04-02 | 21.26 | 21.34 | 20.71 | 20.81 | -2.12% | 0.41 | 0.79% |
| 2026-04-01 | 21.22 | 21.48 | 21.06 | 21.26 | +2.11% | 0.36 | 0.69% |
| 2026-03-31 | 21.20 | 21.38 | 20.81 | 20.82 | -1.56% | 0.43 | 0.82% |
| 2026-03-30 | 20.90 | 21.23 | 20.60 | 21.15 | -0.42% | 0.44 | 0.86% |
| 2026-03-27 | 20.63 | 21.33 | 20.46 | 21.24 | +1.77% | 0.36 | 0.69% |
| 2026-03-26 | 21.49 | 21.69 | 20.80 | 20.87 | -3.20% | 0.50 | 0.95% |
| 2026-03-25 | 21.11 | 21.98 | 21.11 | 21.56 | +2.33% | 0.67 | 1.25% |