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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.76 | 23.95 | 23.25 | 23.26 | -1.86% | 0.53 | 1.17% |
| 2025-11-19 | 23.90 | 23.96 | 23.52 | 23.70 | -1.04% | 0.58 | 1.27% |
| 2025-11-18 | 23.80 | 24.05 | 23.65 | 23.95 | +0.42% | 0.60 | 1.31% |
| 2025-11-17 | 23.67 | 23.93 | 23.43 | 23.85 | +0.76% | 0.75 | 1.65% |
| 2025-11-14 | 24.05 | 24.18 | 23.66 | 23.67 | -1.87% | 0.82 | 1.78% |
| 2025-11-13 | 23.92 | 24.23 | 23.92 | 24.12 | +0.84% | 0.58 | 1.26% |
| 2025-11-12 | 24.38 | 24.38 | 23.87 | 23.92 | -1.93% | 0.75 | 1.64% |
| 2025-11-11 | 24.68 | 24.81 | 24.38 | 24.39 | -1.18% | 0.75 | 1.58% |
| 2025-11-10 | 24.31 | 24.77 | 24.27 | 24.68 | +1.44% | 0.95 | 2.02% |
| 2025-11-07 | 24.42 | 24.50 | 24.15 | 24.33 | -0.98% | 0.92 | 1.97% |
| 2025-11-06 | 24.52 | 24.72 | 24.40 | 24.57 | +0.20% | 1.12 | 2.37% |
| 2025-11-05 | 24.90 | 25.01 | 24.28 | 24.52 | -3.62% | 1.72 | 3.67% |
| 2025-11-04 | 25.21 | 25.87 | 24.77 | 25.44 | +2.87% | 1.94 | 3.97% |
| 2025-11-03 | 24.93 | 24.93 | 24.29 | 24.73 | -0.80% | 0.91 | 1.93% |
| 2025-10-31 | 24.92 | 25.34 | 24.80 | 24.93 | -0.08% | 0.97 | 2.02% |
| 2025-10-30 | 25.51 | 25.52 | 24.93 | 24.95 | -2.20% | 1.25 | 2.59% |
| 2025-10-29 | 25.88 | 25.90 | 25.28 | 25.51 | -0.58% | 1.22 | 2.51% |
| 2025-10-28 | 26.16 | 26.16 | 25.62 | 25.66 | -2.25% | 1.54 | 3.11% |
| 2025-10-27 | 26.31 | 26.66 | 25.94 | 26.25 | +0.27% | 2.00 | 3.97% |
| 2025-10-24 | 26.00 | 26.38 | 25.82 | 26.18 | +1.32% | 1.82 | 3.64% |