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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.94 | 18.50 | 17.71 | 18.33 | +2.68% | 0.36 | 1.47% |
| 2025-08-19 | 18.03 | 18.34 | 17.74 | 17.85 | -1.26% | 0.30 | 1.26% |
| 2025-08-18 | 17.87 | 18.47 | 17.74 | 18.08 | +1.49% | 0.43 | 1.75% |
| 2025-08-15 | 17.68 | 18.13 | 17.66 | 17.81 | +0.95% | 0.38 | 1.59% |
| 2025-08-14 | 18.69 | 18.82 | 17.65 | 17.65 | -5.61% | 0.66 | 2.69% |
| 2025-08-13 | 18.71 | 18.92 | 18.31 | 18.69 | 0.00% | 0.51 | 2.02% |
| 2025-08-12 | 19.07 | 19.09 | 18.52 | 18.69 | -1.95% | 0.63 | 2.47% |
| 2025-08-11 | 19.01 | 19.82 | 18.74 | 19.07 | +0.93% | 0.95 | 3.63% |
| 2025-08-08 | 17.96 | 19.32 | 17.96 | 18.89 | +4.28% | 0.82 | 3.23% |
| 2025-08-07 | 17.77 | 18.57 | 17.41 | 18.12 | +2.19% | 0.70 | 2.86% |
| 2025-08-06 | 17.89 | 18.43 | 17.67 | 17.73 | -0.81% | 0.76 | 3.14% |
| 2025-08-05 | 18.03 | 19.17 | 17.87 | 17.87 | -3.01% | 1.17 | 4.67% |
| 2025-08-04 | 16.66 | 18.92 | 16.60 | 18.43 | +6.51% | 1.13 | 4.67% |
| 2025-08-01 | 18.09 | 18.09 | 16.73 | 17.30 | -4.37% | 1.07 | 4.61% |
| 2025-07-31 | 16.06 | 18.38 | 15.74 | 18.09 | +15.54% | 1.56 | 6.71% |
| 2025-07-30 | 14.98 | 16.64 | 14.98 | 15.66 | +10.34% | 0.99 | 4.68% |
| 2025-07-29 | 14.22 | 14.22 | 13.92 | 14.19 | +0.32% | 0.18 | 0.95% |
| 2025-07-28 | 14.26 | 14.43 | 14.06 | 14.15 | -0.75% | 0.23 | 1.20% |
| 2025-07-25 | 14.57 | 14.60 | 14.15 | 14.25 | -1.99% | 0.32 | 1.65% |
| 2025-07-24 | 14.45 | 14.74 | 14.41 | 14.54 | +1.00% | 0.14 | 0.71% |