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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.58 | 23.09 | 22.57 | 22.84 | -0.22% | 0.38 | 0.86% |
| 2025-12-17 | 22.70 | 23.08 | 22.21 | 22.89 | +0.66% | 0.70 | 1.62% |
| 2025-12-16 | 23.51 | 23.60 | 22.70 | 22.74 | -2.90% | 0.78 | 1.77% |
| 2025-12-15 | 23.88 | 23.95 | 23.35 | 23.42 | -3.14% | 0.75 | 1.67% |
| 2025-12-12 | 23.87 | 24.32 | 23.68 | 24.18 | +1.21% | 0.79 | 1.72% |
| 2025-12-11 | 24.80 | 24.85 | 23.88 | 23.89 | -4.09% | 1.22 | 2.63% |
| 2025-12-10 | 24.19 | 25.03 | 23.90 | 24.91 | +2.64% | 1.62 | 3.42% |
| 2025-12-09 | 24.21 | 24.88 | 24.06 | 24.27 | +0.29% | 1.07 | 2.28% |
| 2025-12-08 | 23.76 | 24.51 | 23.58 | 24.20 | -0.12% | 1.05 | 2.27% |
| 2025-12-05 | 23.99 | 24.25 | 23.55 | 24.23 | +0.66% | 0.75 | 1.63% |
| 2025-12-04 | 23.90 | 24.50 | 23.75 | 24.07 | +0.58% | 0.70 | 1.52% |
| 2025-12-03 | 24.15 | 24.46 | 23.72 | 23.93 | -1.28% | 0.67 | 1.47% |
| 2025-12-02 | 24.55 | 24.88 | 24.19 | 24.24 | -0.45% | 0.77 | 1.64% |
| 2025-12-01 | 24.41 | 24.41 | 24.01 | 24.35 | -0.20% | 0.96 | 2.08% |
| 2025-11-28 | 23.65 | 24.74 | 23.55 | 24.40 | +2.78% | 1.45 | 3.12% |
| 2025-11-27 | 23.35 | 24.17 | 23.35 | 23.74 | +0.89% | 0.96 | 2.10% |
| 2025-11-26 | 23.18 | 24.18 | 23.18 | 23.53 | +0.26% | 1.04 | 2.28% |
| 2025-11-25 | 22.75 | 24.09 | 22.75 | 23.47 | +3.16% | 0.98 | 2.16% |
| 2025-11-24 | 22.36 | 22.85 | 22.22 | 22.75 | +2.80% | 0.52 | 1.20% |
| 2025-11-21 | 23.07 | 23.15 | 22.09 | 22.13 | -4.86% | 0.84 | 1.94% |