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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.71 | 23.03 | 22.42 | 22.66 | +1.15% | 0.34 | 1.12% |
| 2026-02-13 | 21.94 | 22.58 | 21.94 | 22.40 | +1.97% | 0.38 | 1.26% |
| 2026-02-12 | 22.16 | 22.28 | 21.46 | 21.97 | -0.38% | 0.33 | 1.10% |
| 2026-02-11 | 21.83 | 22.26 | 21.74 | 22.05 | +1.43% | 0.48 | 1.61% |
| 2026-02-10 | 21.14 | 21.74 | 21.07 | 21.74 | +2.88% | 0.27 | 0.94% |
| 2026-02-09 | 20.65 | 21.14 | 20.65 | 21.13 | +2.89% | 0.16 | 0.55% |
| 2026-02-06 | 20.31 | 20.69 | 20.31 | 20.54 | 0.00% | 0.17 | 0.62% |
| 2026-02-05 | 21.62 | 21.62 | 20.17 | 20.54 | -4.39% | 0.55 | 1.94% |
| 2026-02-04 | 21.65 | 21.79 | 21.23 | 21.48 | -0.49% | 0.22 | 0.76% |
| 2026-02-03 | 21.43 | 21.90 | 21.23 | 21.58 | +1.68% | 0.27 | 0.93% |
| 2026-02-02 | 21.75 | 22.28 | 21.23 | 21.23 | -1.90% | 0.26 | 0.90% |
| 2026-01-30 | 20.95 | 21.71 | 20.73 | 21.64 | +3.57% | 0.35 | 1.20% |
| 2026-01-29 | 21.06 | 21.35 | 20.54 | 20.89 | -0.47% | 0.30 | 1.06% |
| 2026-01-28 | 21.39 | 21.75 | 20.96 | 20.99 | -1.85% | 0.28 | 0.96% |
| 2026-01-27 | 21.70 | 21.70 | 21.07 | 21.39 | -0.71% | 0.19 | 0.64% |
| 2026-01-26 | 21.98 | 22.06 | 21.16 | 21.54 | -2.01% | 0.46 | 1.59% |
| 2026-01-23 | 22.16 | 22.32 | 21.76 | 21.98 | -0.82% | 0.33 | 1.11% |
| 2026-01-22 | 21.69 | 22.31 | 21.69 | 22.16 | +2.75% | 0.43 | 1.44% |
| 2026-01-21 | 21.51 | 22.43 | 21.39 | 21.57 | +0.07% | 0.78 | 2.64% |
| 2026-01-20 | 23.44 | 23.44 | 20.02 | 21.55 | -10.03% | 1.59 | 5.37% |