通富微电 sz.002156
63.44
+2.72%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 61.81 | 64.34 | 60.13 | 63.44 | +2.72% | 125.28 | 13.23% |
| 2026-05-21 | 64.00 | 66.88 | 61.41 | 61.76 | -0.83% | 153.66 | 15.79% |
| 2026-05-20 | 58.58 | 63.84 | 58.55 | 62.28 | +5.81% | 122.88 | 13.09% |
| 2026-05-19 | 56.88 | 59.16 | 55.01 | 58.86 | +1.36% | 78.98 | 9.11% |
| 2026-05-18 | 57.60 | 60.11 | 57.06 | 58.07 | +1.84% | 79.14 | 8.88% |
| 2026-05-15 | 58.00 | 60.12 | 55.24 | 57.02 | -0.66% | 91.64 | 10.43% |
| 2026-05-14 | 60.93 | 61.20 | 57.39 | 57.40 | -5.69% | 76.42 | 8.58% |
| 2026-05-13 | 57.89 | 61.00 | 56.93 | 60.86 | +2.32% | 88.42 | 9.87% |
| 2026-05-12 | 61.22 | 61.28 | 59.00 | 59.48 | -2.84% | 82.33 | 9.09% |
| 2026-05-11 | 60.01 | 62.23 | 59.41 | 61.22 | +7.10% | 122.54 | 13.28% |
| 2026-05-08 | 58.31 | 58.60 | 56.39 | 57.16 | -3.25% | 92.93 | 10.70% |
| 2026-05-07 | 60.80 | 60.80 | 57.60 | 59.08 | +3.74% | 148.41 | 16.59% |
| 2026-05-06 | 56.95 | 56.95 | 56.94 | 56.95 | +10.01% | 25.62 | 2.96% |
| 2026-04-30 | 50.98 | 52.89 | 50.23 | 51.77 | +4.59% | 68.22 | 8.70% |
| 2026-04-29 | 49.30 | 49.84 | 48.11 | 49.50 | -1.49% | 45.55 | 6.10% |
| 2026-04-28 | 50.85 | 52.10 | 49.71 | 50.25 | -1.86% | 58.72 | 7.64% |
| 2026-04-27 | 50.86 | 52.05 | 49.84 | 51.20 | +5.74% | 80.17 | 10.40% |
| 2026-04-24 | 48.77 | 51.18 | 48.39 | 48.42 | +2.50% | 61.44 | 8.22% |
| 2026-04-23 | 49.21 | 49.35 | 46.89 | 47.24 | -3.37% | 38.03 | 5.24% |
| 2026-04-22 | 47.80 | 48.92 | 46.61 | 48.89 | +3.51% | 44.60 | 6.13% |