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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.13 | 18.44 | 18.12 | 18.34 | +0.88% | 0.11 | 0.46% |
| 2025-10-22 | 18.39 | 18.62 | 18.15 | 18.18 | -1.52% | 0.11 | 0.46% |
| 2025-10-21 | 17.62 | 18.82 | 17.49 | 18.46 | +4.03% | 0.26 | 1.03% |
| 2025-10-20 | 17.77 | 18.09 | 17.49 | 17.74 | +1.04% | 0.12 | 0.48% |
| 2025-10-17 | 18.10 | 18.33 | 17.51 | 17.56 | -3.67% | 0.22 | 0.89% |
| 2025-10-16 | 18.62 | 18.62 | 18.22 | 18.23 | -1.36% | 0.19 | 0.75% |
| 2025-10-15 | 18.72 | 18.72 | 18.40 | 18.48 | -1.42% | 0.20 | 0.78% |
| 2025-10-14 | 18.39 | 18.85 | 17.99 | 18.75 | +1.94% | 0.43 | 1.74% |
| 2025-10-13 | 17.99 | 18.62 | 17.63 | 18.39 | +1.30% | 0.27 | 1.07% |
| 2025-10-10 | 17.38 | 18.86 | 17.20 | 18.15 | +4.24% | 0.46 | 1.84% |
| 2025-10-09 | 17.59 | 17.76 | 17.13 | 17.42 | -0.52% | 0.21 | 0.91% |
| 2025-09-30 | 17.66 | 17.83 | 17.50 | 17.51 | -0.86% | 0.15 | 0.61% |
| 2025-09-29 | 17.95 | 18.22 | 17.47 | 17.66 | -1.19% | 0.24 | 0.99% |
| 2025-09-26 | 17.76 | 18.63 | 17.39 | 17.87 | +0.60% | 0.51 | 2.06% |
| 2025-09-25 | 16.45 | 17.87 | 16.45 | 17.77 | +6.86% | 0.58 | 2.45% |
| 2025-09-24 | 15.71 | 16.89 | 15.67 | 16.63 | +5.60% | 0.25 | 1.13% |
| 2025-09-23 | 16.05 | 16.19 | 15.45 | 15.74 | -2.77% | 0.25 | 1.16% |
| 2025-09-22 | 16.47 | 16.47 | 16.06 | 16.19 | -1.66% | 0.18 | 0.83% |
| 2025-09-19 | 16.33 | 16.81 | 16.28 | 16.47 | +1.17% | 0.24 | 1.08% |
| 2025-09-18 | 16.72 | 16.95 | 16.14 | 16.28 | -2.64% | 0.30 | 1.33% |