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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.20 | 25.27 | 24.78 | 24.80 | -0.96% | 0.86 | 1.80% |
| 2026-01-16 | 24.57 | 25.28 | 24.46 | 25.04 | +2.41% | 1.32 | 2.77% |
| 2026-01-15 | 24.47 | 24.61 | 24.00 | 24.45 | -0.49% | 0.92 | 1.99% |
| 2026-01-14 | 24.39 | 25.36 | 24.31 | 24.57 | +1.07% | 1.92 | 4.04% |
| 2026-01-13 | 24.87 | 24.98 | 24.20 | 24.31 | -1.90% | 1.40 | 2.96% |
| 2026-01-12 | 24.13 | 24.78 | 24.11 | 24.78 | +2.69% | 1.40 | 2.98% |
| 2026-01-09 | 23.99 | 24.21 | 23.81 | 24.13 | +0.50% | 1.03 | 2.24% |
| 2026-01-08 | 23.79 | 24.25 | 23.76 | 24.01 | +0.21% | 0.78 | 1.69% |
| 2026-01-07 | 23.57 | 24.15 | 23.57 | 23.96 | +0.67% | 0.81 | 1.77% |
| 2026-01-06 | 23.61 | 23.88 | 23.46 | 23.80 | +0.93% | 0.77 | 1.70% |
| 2026-01-05 | 22.88 | 23.67 | 22.88 | 23.58 | +3.38% | 0.88 | 1.97% |
| 2025-12-31 | 23.25 | 23.25 | 22.78 | 22.81 | -1.47% | 0.60 | 1.36% |
| 2025-12-30 | 23.22 | 23.38 | 23.13 | 23.15 | -0.34% | 0.44 | 0.99% |
| 2025-12-29 | 23.25 | 23.48 | 23.19 | 23.23 | -0.30% | 0.43 | 0.96% |
| 2025-12-26 | 23.61 | 23.87 | 23.30 | 23.30 | -1.60% | 0.65 | 1.44% |
| 2025-12-25 | 23.55 | 23.75 | 23.39 | 23.68 | +1.07% | 0.61 | 1.34% |
| 2025-12-24 | 22.95 | 23.45 | 22.95 | 23.43 | +2.23% | 0.58 | 1.31% |
| 2025-12-23 | 23.09 | 23.28 | 22.86 | 22.92 | -1.12% | 0.50 | 1.13% |
| 2025-12-22 | 22.95 | 23.53 | 22.95 | 23.18 | +1.22% | 0.52 | 1.16% |
| 2025-12-19 | 22.93 | 23.17 | 22.79 | 22.90 | +0.26% | 0.51 | 1.16% |