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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.37 | 25.48 | 24.80 | 24.98 | +0.08% | 0.78 | 1.25% |
| 2026-02-13 | 24.81 | 25.37 | 24.74 | 24.96 | +0.04% | 0.84 | 1.76% |
| 2026-02-12 | 24.55 | 25.03 | 24.52 | 24.95 | +1.59% | 0.68 | 1.44% |
| 2026-02-11 | 24.70 | 24.81 | 24.47 | 24.56 | -0.57% | 0.49 | 1.04% |
| 2026-02-10 | 24.99 | 25.10 | 24.67 | 24.70 | -0.48% | 0.75 | 1.57% |
| 2026-02-09 | 23.76 | 25.36 | 23.61 | 24.82 | +5.98% | 1.81 | 3.85% |
| 2026-02-06 | 23.32 | 23.63 | 23.19 | 23.42 | +0.04% | 0.51 | 1.13% |
| 2026-02-05 | 23.73 | 23.79 | 23.39 | 23.41 | -1.93% | 0.67 | 1.48% |
| 2026-02-04 | 24.33 | 24.33 | 23.62 | 23.87 | -1.89% | 0.76 | 1.67% |
| 2026-02-03 | 23.80 | 24.38 | 23.80 | 24.33 | +3.36% | 1.01 | 2.18% |
| 2026-02-02 | 24.56 | 24.68 | 23.54 | 23.54 | -5.76% | 1.25 | 2.71% |
| 2026-01-30 | 24.72 | 25.26 | 24.20 | 24.98 | +0.52% | 1.35 | 2.85% |
| 2026-01-29 | 26.01 | 26.05 | 24.82 | 24.85 | -4.61% | 1.57 | 3.24% |
| 2026-01-28 | 25.88 | 26.80 | 25.88 | 26.05 | +0.81% | 1.88 | 3.72% |
| 2026-01-27 | 25.01 | 25.88 | 24.40 | 25.84 | +2.46% | 1.38 | 2.85% |
| 2026-01-26 | 25.84 | 25.96 | 25.00 | 25.22 | -2.32% | 1.05 | 2.15% |
| 2026-01-23 | 25.65 | 25.82 | 25.35 | 25.82 | +0.86% | 0.97 | 1.98% |
| 2026-01-22 | 25.48 | 25.79 | 25.20 | 25.60 | +0.67% | 1.17 | 2.39% |
| 2026-01-21 | 24.81 | 25.52 | 24.75 | 25.43 | +1.92% | 1.11 | 2.29% |
| 2026-01-20 | 24.75 | 25.49 | 24.74 | 24.95 | +0.60% | 1.30 | 2.70% |