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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.79 | 16.85 | 16.63 | 16.72 | -0.36% | 0.26 | 1.14% |
| 2025-09-16 | 17.17 | 17.30 | 16.54 | 16.78 | -2.26% | 0.36 | 1.57% |
| 2025-09-15 | 17.49 | 17.49 | 16.85 | 17.17 | -1.27% | 0.19 | 0.81% |
| 2025-09-12 | 17.34 | 17.60 | 17.14 | 17.39 | +0.57% | 0.18 | 0.75% |
| 2025-09-11 | 17.26 | 17.46 | 17.00 | 17.29 | +0.18% | 0.20 | 0.85% |
| 2025-09-10 | 16.95 | 17.45 | 16.85 | 17.26 | +2.48% | 0.25 | 1.07% |
| 2025-09-09 | 17.01 | 17.09 | 16.61 | 16.84 | -1.20% | 0.21 | 0.90% |
| 2025-09-08 | 16.81 | 17.05 | 16.73 | 17.04 | +1.86% | 0.23 | 1.00% |
| 2025-09-05 | 16.37 | 16.86 | 16.28 | 16.73 | +3.29% | 0.19 | 0.83% |
| 2025-09-04 | 16.47 | 16.60 | 15.90 | 16.20 | -1.62% | 0.23 | 1.05% |
| 2025-09-03 | 17.04 | 17.21 | 16.35 | 16.47 | -3.31% | 0.34 | 1.51% |
| 2025-09-02 | 17.87 | 18.11 | 16.72 | 17.03 | -6.00% | 0.52 | 2.25% |
| 2025-09-01 | 18.34 | 18.99 | 18.01 | 18.12 | -0.38% | 0.39 | 1.57% |
| 2025-08-29 | 18.44 | 18.52 | 18.03 | 18.19 | -1.93% | 0.29 | 1.18% |
| 2025-08-28 | 18.42 | 18.80 | 17.87 | 18.54 | -0.37% | 0.42 | 1.71% |
| 2025-08-27 | 18.65 | 19.31 | 18.54 | 18.61 | -0.37% | 0.43 | 1.69% |
| 2025-08-26 | 19.12 | 19.14 | 18.54 | 18.68 | -1.48% | 0.32 | 1.24% |
| 2025-08-25 | 18.57 | 19.31 | 18.45 | 18.96 | +2.26% | 0.47 | 1.84% |
| 2025-08-22 | 18.31 | 18.55 | 18.12 | 18.54 | +0.95% | 0.31 | 1.23% |
| 2025-08-21 | 18.53 | 18.53 | 17.96 | 18.37 | +0.21% | 0.35 | 1.43% |