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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.54 | 29.54 | 28.79 | 28.80 | -2.54% | 22.37 | 5.08% |
| 2025-08-18 | 28.97 | 29.66 | 28.56 | 29.55 | +3.11% | 29.56 | 6.69% |
| 2025-08-15 | 28.41 | 28.81 | 28.25 | 28.66 | +0.39% | 18.08 | 4.17% |
| 2025-08-14 | 28.94 | 29.50 | 28.00 | 28.55 | -0.14% | 31.09 | 7.12% |
| 2025-08-13 | 28.46 | 28.67 | 28.24 | 28.59 | -0.38% | 16.96 | 3.92% |
| 2025-08-12 | 27.40 | 28.95 | 27.13 | 28.70 | +4.55% | 30.44 | 7.08% |
| 2025-08-11 | 26.82 | 27.79 | 26.81 | 27.45 | +2.43% | 12.19 | 2.93% |
| 2025-08-08 | 27.38 | 27.38 | 26.79 | 26.80 | -2.72% | 10.82 | 2.65% |
| 2025-08-07 | 27.48 | 27.87 | 27.33 | 27.55 | -0.65% | 13.50 | 3.22% |
| 2025-08-06 | 27.00 | 27.88 | 26.74 | 27.73 | +1.84% | 13.81 | 3.33% |
| 2025-08-05 | 27.10 | 27.24 | 26.88 | 27.23 | +0.44% | 8.12 | 1.98% |
| 2025-08-04 | 26.82 | 27.24 | 26.80 | 27.11 | -0.07% | 8.12 | 1.98% |
| 2025-08-01 | 27.88 | 28.11 | 27.03 | 27.13 | -3.52% | 16.82 | 4.05% |
| 2025-07-31 | 27.81 | 28.50 | 27.70 | 28.12 | +0.86% | 25.81 | 6.04% |
| 2025-07-30 | 27.86 | 28.12 | 27.31 | 27.88 | +0.11% | 16.35 | 3.88% |
| 2025-07-29 | 27.35 | 28.10 | 27.30 | 27.85 | +1.27% | 19.83 | 4.70% |
| 2025-07-28 | 26.70 | 28.20 | 26.70 | 27.50 | +3.50% | 26.84 | 6.45% |
| 2025-07-25 | 26.48 | 26.64 | 26.13 | 26.57 | +0.72% | 10.07 | 2.51% |
| 2025-07-24 | 25.86 | 26.46 | 25.86 | 26.38 | +1.93% | 11.86 | 2.97% |
| 2025-07-23 | 25.90 | 26.16 | 25.79 | 25.88 | -0.46% | 7.23 | 1.83% |