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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.16 | 24.45 | 23.58 | 23.96 | -1.07% | 0.32 | 1.00% |
| 2026-01-16 | 24.03 | 24.26 | 23.39 | 24.22 | +1.89% | 0.42 | 1.29% |
| 2026-01-15 | 22.77 | 23.81 | 22.77 | 23.77 | +2.80% | 0.39 | 1.24% |
| 2026-01-14 | 22.54 | 23.88 | 22.46 | 23.12 | +3.05% | 0.57 | 1.81% |
| 2026-01-13 | 23.62 | 24.09 | 22.22 | 22.44 | -6.02% | 0.77 | 2.49% |
| 2026-01-12 | 23.87 | 24.25 | 23.42 | 23.87 | -0.92% | 0.44 | 1.35% |
| 2026-01-09 | 24.49 | 24.95 | 23.75 | 24.09 | -1.55% | 0.50 | 1.53% |
| 2026-01-08 | 24.17 | 25.00 | 23.64 | 24.47 | +1.35% | 0.47 | 1.44% |
| 2026-01-07 | 23.88 | 24.42 | 23.35 | 24.15 | +0.83% | 0.62 | 1.92% |
| 2026-01-06 | 22.17 | 24.54 | 21.97 | 23.95 | +7.62% | 0.99 | 3.09% |
| 2026-01-05 | 21.89 | 22.58 | 21.83 | 22.25 | +1.99% | 0.55 | 1.83% |
| 2025-12-31 | 21.30 | 22.04 | 21.30 | 21.82 | +1.63% | 0.45 | 1.54% |
| 2025-12-30 | 21.36 | 21.80 | 21.16 | 21.47 | +0.53% | 0.50 | 1.74% |
| 2025-12-29 | 20.90 | 21.74 | 20.42 | 21.36 | +2.22% | 0.83 | 2.92% |
| 2025-12-26 | 19.55 | 21.21 | 19.47 | 20.89 | +13.28% | 1.11 | 4.01% |
| 2025-12-25 | 17.64 | 18.63 | 17.60 | 18.44 | +4.62% | 0.26 | 1.07% |
| 2025-12-24 | 17.52 | 17.77 | 17.52 | 17.63 | +0.74% | 0.08 | 0.34% |
| 2025-12-23 | 17.63 | 17.84 | 17.42 | 17.50 | -0.48% | 0.11 | 0.47% |
| 2025-12-22 | 17.54 | 17.76 | 17.50 | 17.58 | +0.26% | 0.08 | 0.33% |
| 2025-12-19 | 17.30 | 17.71 | 17.30 | 17.54 | +0.61% | 0.17 | 0.70% |