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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.01 | 20.13 | 18.76 | 20.13 | +9.15% | 0.45 | 1.71% |
| 2026-03-23 | 19.64 | 19.67 | 18.25 | 18.44 | -8.14% | 0.52 | 2.04% |
| 2026-03-20 | 21.47 | 21.68 | 20.00 | 20.08 | -5.82% | 0.68 | 2.46% |
| 2026-03-19 | 21.43 | 21.88 | 21.21 | 21.32 | -1.72% | 0.35 | 1.21% |
| 2026-03-18 | 21.68 | 22.11 | 21.07 | 21.69 | -1.66% | 0.55 | 1.88% |
| 2026-03-17 | 21.71 | 22.23 | 21.59 | 22.06 | +2.26% | 0.57 | 1.94% |
| 2026-03-16 | 21.75 | 22.12 | 21.15 | 21.57 | -1.70% | 0.45 | 1.55% |
| 2026-03-13 | 21.95 | 22.19 | 21.75 | 21.94 | -0.10% | 0.23 | 0.77% |
| 2026-03-12 | 22.04 | 22.11 | 21.75 | 21.97 | -0.69% | 0.27 | 0.90% |
| 2026-03-11 | 21.75 | 22.28 | 21.69 | 22.12 | +1.22% | 0.45 | 1.52% |
| 2026-03-10 | 21.43 | 21.98 | 21.43 | 21.85 | +2.83% | 0.34 | 1.17% |
| 2026-03-09 | 20.71 | 21.25 | 20.31 | 21.25 | +0.90% | 0.33 | 1.19% |
| 2026-03-06 | 20.30 | 21.20 | 20.20 | 21.06 | +3.28% | 0.35 | 1.26% |
| 2026-03-05 | 20.41 | 20.57 | 20.03 | 20.39 | +1.48% | 0.34 | 1.23% |
| 2026-03-04 | 19.71 | 20.39 | 19.65 | 20.09 | +0.08% | 0.34 | 1.27% |
| 2026-03-03 | 21.49 | 21.74 | 20.06 | 20.08 | -7.72% | 0.72 | 2.54% |
| 2026-03-02 | 21.98 | 22.35 | 21.52 | 21.76 | +4.42% | 0.93 | 3.15% |
| 2026-02-27 | 22.33 | 22.33 | 20.46 | 20.84 | -6.45% | 1.04 | 3.65% |
| 2026-02-26 | 22.09 | 22.51 | 22.06 | 22.28 | +0.86% | 0.37 | 1.24% |
| 2026-02-25 | 22.94 | 23.03 | 21.83 | 22.09 | -2.52% | 0.52 | 1.72% |