泰凌微 sh.688591
39.92
+2.10%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 50.09 | 51.94 | 49.12 | 51.82 | +2.25% | 6.04 | 7.16% |
| 2025-08-19 | 54.00 | 54.00 | 50.00 | 50.68 | -6.67% | 10.27 | 12.07% |
| 2025-08-18 | 53.60 | 54.58 | 52.01 | 54.30 | +1.97% | 7.83 | 8.87% |
| 2025-08-15 | 52.22 | 53.35 | 51.34 | 53.25 | +1.62% | 7.19 | 8.23% |
| 2025-08-14 | 50.33 | 55.06 | 49.90 | 52.40 | +4.26% | 9.97 | 11.33% |
| 2025-08-13 | 50.49 | 50.73 | 49.43 | 50.26 | -1.53% | 5.48 | 6.60% |
| 2025-08-12 | 47.75 | 51.99 | 47.09 | 51.04 | +7.34% | 8.29 | 10.05% |
| 2025-08-11 | 46.88 | 47.90 | 46.69 | 47.55 | +1.60% | 2.57 | 3.27% |
| 2025-08-08 | 48.42 | 48.42 | 46.40 | 46.80 | -3.70% | 3.24 | 4.15% |
| 2025-08-07 | 48.02 | 49.08 | 47.46 | 48.60 | +1.19% | 4.14 | 5.17% |
| 2025-08-06 | 46.70 | 48.62 | 46.21 | 48.03 | +2.63% | 3.24 | 4.13% |
| 2025-08-05 | 46.70 | 47.09 | 46.46 | 46.80 | +0.02% | 2.28 | 2.94% |
| 2025-08-04 | 45.80 | 46.82 | 45.50 | 46.79 | +1.50% | 2.48 | 3.21% |
| 2025-08-01 | 47.46 | 47.77 | 45.50 | 46.10 | -3.09% | 3.61 | 4.68% |
| 2025-07-31 | 48.69 | 49.29 | 47.31 | 47.57 | -2.04% | 4.04 | 5.04% |
| 2025-07-30 | 48.49 | 49.26 | 47.30 | 48.56 | -0.02% | 4.27 | 5.31% |
| 2025-07-29 | 45.80 | 49.22 | 45.78 | 48.57 | +5.34% | 6.24 | 7.83% |
| 2025-07-28 | 46.10 | 46.67 | 45.90 | 46.11 | +0.20% | 3.09 | 4.03% |
| 2025-07-25 | 45.74 | 46.36 | 44.18 | 46.02 | +0.85% | 4.67 | 6.24% |
| 2025-07-24 | 46.05 | 46.43 | 45.41 | 45.63 | -0.87% | 2.57 | 3.38% |