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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.80 | 26.14 | 25.73 | 26.00 | +0.62% | 7.57 | 1.92% |
| 2025-07-21 | 25.83 | 25.98 | 25.68 | 25.84 | -0.46% | 6.07 | 1.55% |
| 2025-07-18 | 26.05 | 26.25 | 25.84 | 25.96 | -0.35% | 7.00 | 1.77% |
| 2025-07-17 | 25.61 | 26.05 | 25.44 | 26.05 | +0.54% | 10.10 | 2.58% |
| 2025-07-16 | 25.77 | 26.66 | 25.76 | 25.91 | +1.17% | 16.10 | 4.06% |
| 2025-07-15 | 25.73 | 25.87 | 25.38 | 25.61 | -0.58% | 6.63 | 1.71% |
| 2025-07-14 | 25.47 | 25.97 | 25.28 | 25.76 | +1.10% | 8.97 | 2.30% |
| 2025-07-11 | 24.95 | 25.76 | 24.76 | 25.48 | +2.29% | 10.32 | 2.68% |
| 2025-07-10 | 24.86 | 25.02 | 24.80 | 24.91 | -0.20% | 4.48 | 1.19% |
| 2025-07-09 | 25.18 | 25.28 | 24.86 | 24.96 | -1.07% | 5.18 | 1.36% |
| 2025-07-08 | 25.05 | 25.34 | 25.00 | 25.23 | +1.24% | 5.65 | 1.48% |
| 2025-07-07 | 25.01 | 25.19 | 24.81 | 24.92 | -0.68% | 4.16 | 1.10% |
| 2025-07-04 | 25.39 | 25.53 | 25.00 | 25.09 | -1.18% | 6.59 | 1.72% |
| 2025-07-03 | 25.20 | 25.48 | 25.14 | 25.39 | +0.40% | 5.91 | 1.54% |
| 2025-07-02 | 25.72 | 25.73 | 25.15 | 25.29 | -2.36% | 9.09 | 2.36% |
| 2025-07-01 | 25.51 | 26.50 | 25.33 | 25.90 | +1.09% | 14.78 | 3.75% |
| 2025-06-30 | 25.53 | 25.94 | 25.39 | 25.62 | +1.03% | 12.17 | 3.12% |
| 2025-06-27 | 25.09 | 25.98 | 24.85 | 25.36 | +2.67% | 18.66 | 4.85% |
| 2025-06-26 | 25.19 | 25.24 | 24.70 | 24.70 | -1.16% | 9.30 | 2.46% |
| 2025-06-25 | 24.86 | 25.00 | 24.61 | 24.99 | +1.17% | 10.02 | 2.66% |