天微电子 sh.688511
27.91
+3.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.20 | 29.00 | 26.92 | 27.91 | +3.79% | 1.76 | 4.75% |
| 2026-05-22 | 27.00 | 27.39 | 25.74 | 26.89 | +1.59% | 1.66 | 4.67% |
| 2026-05-21 | 27.84 | 29.20 | 26.27 | 26.47 | -4.89% | 2.78 | 7.58% |
| 2026-05-20 | 26.63 | 28.12 | 25.61 | 27.83 | +6.59% | 2.30 | 6.31% |
| 2026-05-19 | 24.28 | 26.50 | 24.10 | 26.11 | +8.16% | 2.46 | 7.22% |
| 2026-05-18 | 22.46 | 24.36 | 22.13 | 24.14 | +8.94% | 1.52 | 4.84% |
| 2026-05-15 | 22.70 | 22.95 | 21.90 | 22.16 | -2.46% | 0.59 | 2.00% |
| 2026-05-14 | 23.30 | 23.37 | 22.72 | 22.72 | -2.53% | 0.66 | 2.13% |
| 2026-05-13 | 22.81 | 23.57 | 22.25 | 23.31 | +1.75% | 0.92 | 2.98% |
| 2026-05-12 | 24.11 | 24.12 | 22.81 | 22.91 | -4.98% | 1.08 | 3.47% |
| 2026-05-11 | 24.13 | 24.60 | 23.80 | 24.11 | +0.04% | 1.55 | 4.79% |
| 2026-05-08 | 21.90 | 24.85 | 21.66 | 24.10 | +11.57% | 2.17 | 6.86% |
| 2026-05-07 | 21.22 | 21.81 | 20.75 | 21.60 | +3.10% | 0.86 | 3.01% |
| 2026-05-06 | 21.17 | 21.55 | 20.91 | 20.95 | -1.04% | 0.83 | 2.92% |
| 2026-04-30 | 21.80 | 22.12 | 21.02 | 21.17 | -7.47% | 1.28 | 4.45% |
| 2026-04-29 | 23.02 | 23.28 | 22.40 | 22.88 | -1.12% | 0.76 | 2.50% |
| 2026-04-28 | 24.60 | 24.80 | 22.80 | 23.14 | -6.99% | 1.04 | 3.29% |
| 2026-04-27 | 24.20 | 24.90 | 22.71 | 24.88 | +2.01% | 1.38 | 4.34% |
| 2026-04-24 | 24.82 | 25.39 | 24.39 | 24.39 | -1.53% | 1.37 | 4.14% |
| 2026-04-23 | 25.50 | 26.50 | 24.71 | 24.77 | -4.73% | 2.14 | 6.33% |