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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.35 | 26.80 | 25.51 | 25.84 | -4.44% | 2.55 | 5.15% |
| 2025-10-22 | 28.40 | 28.49 | 27.01 | 27.04 | -8.96% | 4.34 | 8.25% |
| 2025-10-21 | 31.36 | 31.36 | 28.58 | 29.70 | +5.66% | 7.92 | 13.80% |
| 2025-10-20 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-10-17 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-10-16 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-10-15 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-10-14 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-10-13 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-10-10 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-10-09 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-09-30 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-09-29 | 28.11 | 28.11 | 28.11 | 28.11 | nan% | nan | nan% |
| 2025-09-26 | 28.67 | 29.10 | 28.11 | 28.11 | -2.63% | 1.87 | 3.41% |
| 2025-09-25 | 28.84 | 29.52 | 28.67 | 28.87 | -0.93% | 2.44 | 4.38% |
| 2025-09-24 | 29.46 | 29.72 | 28.53 | 29.14 | -0.41% | 3.54 | 6.36% |
| 2025-09-23 | 29.57 | 30.11 | 28.58 | 29.26 | -3.11% | 4.98 | 8.88% |
| 2025-09-22 | 27.29 | 30.46 | 27.29 | 30.20 | +11.60% | 6.79 | 12.19% |
| 2025-09-19 | 27.70 | 28.39 | 26.79 | 27.06 | -3.32% | 2.93 | 5.58% |
| 2025-09-18 | 27.30 | 28.88 | 27.20 | 27.99 | +3.90% | 4.89 | 9.15% |