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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.43 | 17.75 | 17.20 | 17.26 | -1.35% | 0.13 | 0.54% |
| 2025-11-19 | 17.58 | 18.10 | 17.47 | 17.49 | +0.13% | 0.16 | 0.65% |
| 2025-11-18 | 17.40 | 17.59 | 17.33 | 17.47 | -0.13% | 0.14 | 0.58% |
| 2025-11-17 | 17.50 | 17.90 | 17.34 | 17.49 | -0.04% | 0.22 | 0.91% |
| 2025-11-14 | 18.27 | 18.27 | 17.39 | 17.50 | -4.28% | 0.50 | 2.11% |
| 2025-11-13 | 18.12 | 18.47 | 18.11 | 18.28 | +0.17% | 0.12 | 0.47% |
| 2025-11-12 | 18.33 | 18.37 | 17.87 | 18.25 | -0.41% | 0.13 | 0.54% |
| 2025-11-11 | 18.60 | 18.63 | 18.25 | 18.33 | -1.51% | 0.21 | 0.83% |
| 2025-11-10 | 18.60 | 18.77 | 18.51 | 18.61 | -0.12% | 0.13 | 0.53% |
| 2025-11-07 | 18.57 | 18.67 | 18.25 | 18.63 | +0.41% | 0.14 | 0.55% |
| 2025-11-06 | 18.51 | 19.23 | 18.51 | 18.56 | +0.25% | 0.24 | 0.96% |
| 2025-11-05 | 18.12 | 18.65 | 18.12 | 18.51 | +0.58% | 0.17 | 0.66% |
| 2025-11-04 | 18.48 | 18.69 | 18.19 | 18.41 | +0.50% | 0.16 | 0.65% |
| 2025-11-03 | 18.25 | 18.76 | 18.25 | 18.31 | -0.12% | 0.19 | 0.76% |
| 2025-10-31 | 19.28 | 19.39 | 17.96 | 18.34 | -2.90% | 0.36 | 1.46% |
| 2025-10-30 | 18.91 | 19.24 | 18.63 | 18.88 | -0.20% | 0.18 | 0.71% |
| 2025-10-29 | 19.57 | 19.91 | 18.77 | 18.92 | -3.45% | 0.38 | 1.47% |
| 2025-10-28 | 19.19 | 20.29 | 18.95 | 19.60 | +2.10% | 0.46 | 1.71% |
| 2025-10-27 | 18.25 | 19.30 | 18.25 | 19.20 | +3.61% | 0.36 | 1.41% |
| 2025-10-24 | 18.41 | 18.80 | 18.34 | 18.53 | +1.04% | 0.18 | 0.73% |