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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.52 | 26.20 | 22.70 | 26.00 | +8.70% | 3.10 | 9.62% |
| 2026-04-21 | 23.10 | 25.55 | 22.08 | 23.92 | +6.55% | 3.08 | 9.73% |
| 2026-04-20 | 22.45 | 22.45 | 22.45 | 22.45 | nan% | nan | nan% |
| 2026-04-17 | 22.44 | 22.70 | 22.08 | 22.45 | -0.31% | 0.36 | 1.21% |
| 2026-04-16 | 22.40 | 22.77 | 22.39 | 22.52 | +1.30% | 0.34 | 1.13% |
| 2026-04-15 | 22.33 | 22.38 | 22.00 | 22.23 | +0.09% | 0.24 | 0.80% |
| 2026-04-14 | 21.72 | 22.35 | 21.59 | 22.21 | +1.83% | 0.32 | 1.10% |
| 2026-04-13 | 21.80 | 22.60 | 21.63 | 21.81 | -0.18% | 0.45 | 1.53% |
| 2026-04-10 | 21.62 | 22.17 | 21.62 | 21.85 | +0.97% | 0.27 | 0.92% |
| 2026-04-09 | 20.85 | 21.77 | 20.85 | 21.64 | +3.15% | 0.36 | 1.26% |
| 2026-04-08 | 20.63 | 21.08 | 20.31 | 20.98 | +4.27% | 0.32 | 1.14% |
| 2026-04-07 | 20.00 | 20.66 | 19.72 | 20.12 | +0.70% | 0.24 | 0.88% |
| 2026-04-03 | 20.54 | 20.90 | 19.93 | 19.98 | -2.70% | 0.26 | 0.95% |
| 2026-04-02 | 21.19 | 21.19 | 20.36 | 20.54 | -3.05% | 0.30 | 1.06% |
| 2026-04-01 | 20.53 | 21.18 | 20.50 | 21.18 | +3.88% | 0.33 | 1.17% |
| 2026-03-31 | 21.12 | 21.36 | 20.39 | 20.39 | -1.43% | 0.38 | 1.36% |
| 2026-03-30 | 20.51 | 20.83 | 20.23 | 20.69 | +0.11% | 0.21 | 0.76% |
| 2026-03-27 | 20.44 | 20.94 | 20.28 | 20.66 | +1.38% | 0.24 | 0.85% |
| 2026-03-26 | 20.90 | 20.90 | 20.09 | 20.38 | -1.65% | 0.25 | 0.92% |
| 2026-03-25 | 20.71 | 20.84 | 20.27 | 20.73 | +2.95% | 0.38 | 1.38% |