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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.94 | 44.99 | 43.20 | 43.55 | -1.91% | 2.23 | 3.02% |
| 2026-02-13 | 44.30 | 45.45 | 44.10 | 44.40 | -0.02% | 2.33 | 3.09% |
| 2026-02-12 | 43.00 | 44.96 | 42.73 | 44.41 | +3.59% | 2.84 | 3.84% |
| 2026-02-11 | 42.88 | 43.21 | 42.71 | 42.87 | +0.14% | 1.17 | 1.62% |
| 2026-02-10 | 43.00 | 43.64 | 42.80 | 42.81 | -0.35% | 1.86 | 2.56% |
| 2026-02-09 | 42.55 | 43.17 | 42.20 | 42.96 | +2.24% | 2.01 | 2.80% |
| 2026-02-06 | 42.00 | 42.95 | 41.67 | 42.02 | -0.78% | 2.07 | 2.90% |
| 2026-02-05 | 42.68 | 42.89 | 41.85 | 42.35 | -0.89% | 1.72 | 2.41% |
| 2026-02-04 | 43.99 | 43.99 | 42.26 | 42.73 | -3.72% | 3.15 | 4.38% |
| 2026-02-03 | 44.45 | 44.59 | 43.45 | 44.38 | +1.02% | 2.57 | 3.46% |
| 2026-02-02 | 46.00 | 46.00 | 43.92 | 43.93 | -7.05% | 4.71 | 6.27% |
| 2026-01-30 | 46.40 | 47.54 | 45.30 | 47.26 | +0.94% | 3.52 | 4.48% |
| 2026-01-29 | 48.85 | 49.28 | 46.81 | 46.82 | -3.96% | 4.72 | 5.84% |
| 2026-01-28 | 49.68 | 50.28 | 48.30 | 48.75 | +1.08% | 6.71 | 8.07% |
| 2026-01-27 | 46.65 | 48.27 | 45.19 | 48.23 | +2.97% | 4.56 | 5.75% |
| 2026-01-26 | 48.52 | 48.82 | 46.26 | 46.84 | -3.42% | 4.31 | 5.42% |
| 2026-01-23 | 47.99 | 48.93 | 47.79 | 48.50 | +1.29% | 3.57 | 4.38% |
| 2026-01-22 | 49.10 | 49.47 | 47.57 | 47.88 | -1.82% | 3.70 | 4.56% |
| 2026-01-21 | 47.03 | 49.50 | 47.03 | 48.77 | +2.91% | 4.94 | 6.03% |
| 2026-01-20 | 48.18 | 48.80 | 46.96 | 47.39 | -1.66% | 3.58 | 4.47% |