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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.77 | 21.10 | 20.28 | 21.07 | +3.13% | 0.58 | 1.13% |
| 2026-03-23 | 21.60 | 21.73 | 20.20 | 20.43 | -7.35% | 1.08 | 2.07% |
| 2026-03-20 | 23.00 | 23.27 | 22.03 | 22.05 | -3.67% | 0.92 | 1.63% |
| 2026-03-19 | 23.82 | 23.83 | 22.85 | 22.89 | -4.82% | 1.17 | 2.04% |
| 2026-03-18 | 23.81 | 24.55 | 23.73 | 24.05 | +0.38% | 1.13 | 1.90% |
| 2026-03-17 | 23.66 | 26.20 | 23.66 | 23.96 | +0.29% | 2.48 | 4.01% |
| 2026-03-16 | 22.80 | 24.05 | 22.52 | 23.89 | +4.69% | 1.24 | 2.15% |
| 2026-03-13 | 23.01 | 23.27 | 22.80 | 22.82 | -1.51% | 0.55 | 0.97% |
| 2026-03-12 | 23.40 | 23.56 | 23.03 | 23.17 | -1.07% | 0.54 | 0.93% |
| 2026-03-11 | 23.70 | 24.12 | 23.37 | 23.42 | -1.18% | 0.64 | 1.09% |
| 2026-03-10 | 23.11 | 23.74 | 23.02 | 23.70 | +3.63% | 0.81 | 1.40% |
| 2026-03-09 | 22.77 | 22.90 | 22.27 | 22.87 | -1.04% | 0.79 | 1.42% |
| 2026-03-06 | 22.99 | 23.20 | 22.71 | 23.11 | +0.96% | 0.59 | 1.04% |
| 2026-03-05 | 22.90 | 23.11 | 22.65 | 22.89 | +1.73% | 0.54 | 0.94% |
| 2026-03-04 | 22.57 | 22.98 | 22.42 | 22.50 | -1.83% | 0.75 | 1.33% |
| 2026-03-03 | 24.01 | 24.27 | 22.90 | 22.92 | -5.01% | 1.17 | 2.03% |
| 2026-03-02 | 24.50 | 24.73 | 23.91 | 24.13 | -3.36% | 1.10 | 1.83% |
| 2026-02-27 | 25.08 | 25.21 | 24.77 | 24.97 | -1.30% | 0.77 | 1.25% |
| 2026-02-26 | 24.97 | 25.43 | 24.66 | 25.30 | +1.36% | 0.89 | 1.43% |
| 2026-02-25 | 24.97 | 25.21 | 24.76 | 24.96 | -0.08% | 0.74 | 1.21% |