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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.05 | 27.45 | 26.71 | 26.94 | -0.37% | 1.74 | 3.36% |
| 2025-09-16 | 27.29 | 27.30 | 26.63 | 27.04 | -0.92% | 2.24 | 4.35% |
| 2025-09-15 | 29.00 | 29.00 | 27.23 | 27.29 | +2.48% | 4.43 | 8.26% |
| 2025-09-12 | 26.08 | 27.03 | 25.90 | 26.63 | +2.19% | 2.11 | 4.15% |
| 2025-09-11 | 25.29 | 26.18 | 24.97 | 26.06 | +3.21% | 1.48 | 3.00% |
| 2025-09-10 | 25.33 | 25.65 | 25.11 | 25.25 | -0.79% | 0.91 | 1.86% |
| 2025-09-09 | 26.10 | 26.17 | 25.30 | 25.45 | -3.16% | 1.40 | 2.85% |
| 2025-09-08 | 25.89 | 26.34 | 25.60 | 26.28 | +1.82% | 1.49 | 2.99% |
| 2025-09-05 | 25.10 | 25.85 | 24.99 | 25.81 | +2.58% | 1.56 | 3.19% |
| 2025-09-04 | 26.30 | 26.56 | 24.79 | 25.16 | -4.33% | 2.39 | 4.86% |
| 2025-09-03 | 26.80 | 27.76 | 26.06 | 26.30 | +1.47% | 3.61 | 7.00% |
| 2025-09-02 | 26.87 | 26.93 | 25.61 | 25.92 | -3.82% | 2.23 | 4.46% |
| 2025-09-01 | 26.10 | 27.05 | 26.10 | 26.95 | +3.77% | 2.65 | 5.19% |
| 2025-08-29 | 26.50 | 26.52 | 25.72 | 25.97 | -2.26% | 2.16 | 4.33% |
| 2025-08-28 | 26.15 | 26.65 | 25.54 | 26.57 | +1.88% | 2.69 | 5.35% |
| 2025-08-27 | 27.09 | 27.67 | 26.00 | 26.08 | -3.23% | 3.33 | 6.43% |
| 2025-08-26 | 27.20 | 27.32 | 26.68 | 26.95 | -0.96% | 2.82 | 5.45% |
| 2025-08-25 | 28.30 | 28.50 | 27.03 | 27.21 | -4.29% | 5.74 | 10.86% |
| 2025-08-22 | 27.73 | 29.30 | 27.35 | 28.43 | +2.52% | 6.07 | 11.72% |
| 2025-08-21 | 29.23 | 29.25 | 27.45 | 27.73 | -3.55% | 4.56 | 8.90% |