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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.29 | 15.29 | 14.40 | 14.40 | -4.63% | 0.26 | 1.31% |
| 2025-07-22 | 14.66 | 15.52 | 14.64 | 15.10 | +2.85% | 0.33 | 1.61% |
| 2025-07-21 | 14.27 | 14.68 | 14.27 | 14.68 | +1.95% | 0.13 | 0.65% |
| 2025-07-18 | 14.45 | 14.51 | 14.25 | 14.40 | +0.16% | 0.12 | 0.61% |
| 2025-07-17 | 14.37 | 14.49 | 14.22 | 14.37 | +0.53% | 0.14 | 0.70% |
| 2025-07-16 | 14.27 | 14.45 | 14.13 | 14.30 | +1.18% | 0.15 | 0.80% |
| 2025-07-15 | 14.28 | 14.44 | 13.93 | 14.13 | -1.01% | 0.21 | 1.08% |
| 2025-07-14 | 14.12 | 14.36 | 13.92 | 14.28 | +1.08% | 0.16 | 0.82% |
| 2025-07-11 | 13.87 | 14.15 | 13.77 | 14.12 | +1.87% | 0.19 | 1.01% |
| 2025-07-10 | 13.77 | 13.89 | 13.67 | 13.87 | +0.44% | 0.10 | 0.56% |
| 2025-07-09 | 14.05 | 14.19 | 13.80 | 13.80 | -1.68% | 0.13 | 0.71% |
| 2025-07-08 | 13.67 | 14.11 | 13.60 | 14.04 | +3.30% | 0.18 | 0.94% |
| 2025-07-07 | 13.55 | 13.87 | 13.52 | 13.59 | -0.78% | 0.13 | 0.69% |
| 2025-07-04 | 14.25 | 14.25 | 13.61 | 13.70 | -4.05% | 0.26 | 1.40% |
| 2025-07-03 | 14.06 | 14.37 | 13.99 | 14.28 | +2.01% | 0.18 | 0.95% |
| 2025-07-02 | 14.53 | 14.53 | 13.90 | 13.99 | -3.77% | 0.36 | 1.88% |
| 2025-07-01 | 14.18 | 15.21 | 14.04 | 14.54 | +2.80% | 0.56 | 2.83% |
| 2025-06-30 | 13.04 | 14.27 | 13.04 | 14.15 | +9.54% | 0.53 | 2.85% |
| 2025-06-27 | 12.73 | 12.97 | 12.73 | 12.91 | +0.89% | 0.11 | 0.62% |
| 2025-06-26 | 12.93 | 13.02 | 12.76 | 12.80 | -0.88% | 0.14 | 0.79% |