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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.42 | 24.75 | 24.38 | 24.70 | +1.06% | 8.78 | 2.35% |
| 2025-06-23 | 23.30 | 24.70 | 23.28 | 24.44 | +3.60% | 13.82 | 3.74% |
| 2025-06-20 | 23.82 | 24.20 | 23.56 | 23.59 | -0.88% | 4.63 | 1.28% |
| 2025-06-19 | 23.97 | 24.19 | 23.70 | 23.80 | -1.12% | 6.47 | 1.78% |
| 2025-06-18 | 23.61 | 24.35 | 23.50 | 24.07 | +1.95% | 9.90 | 2.72% |
| 2025-06-17 | 23.40 | 23.97 | 23.32 | 23.61 | +1.50% | 7.46 | 2.07% |
| 2025-06-16 | 22.96 | 23.41 | 22.86 | 23.26 | +0.87% | 3.52 | 0.99% |
| 2025-06-13 | 23.22 | 23.45 | 22.99 | 23.06 | -0.99% | 5.40 | 1.53% |
| 2025-06-12 | 23.40 | 23.52 | 23.27 | 23.29 | -0.89% | 3.87 | 1.09% |
| 2025-06-11 | 23.42 | 23.75 | 23.42 | 23.50 | +0.17% | 3.44 | 0.96% |
| 2025-06-10 | 23.96 | 23.98 | 23.31 | 23.46 | -2.00% | 4.43 | 1.24% |
| 2025-06-09 | 23.83 | 24.05 | 23.78 | 23.94 | +0.46% | 3.46 | 0.95% |
| 2025-06-06 | 23.94 | 23.97 | 23.73 | 23.83 | -0.42% | 3.44 | 0.95% |
| 2025-06-05 | 23.47 | 23.96 | 23.36 | 23.93 | +1.96% | 5.56 | 1.54% |
| 2025-06-04 | 23.22 | 23.57 | 23.22 | 23.47 | +1.07% | 3.29 | 0.92% |
| 2025-06-03 | 23.06 | 23.47 | 23.04 | 23.22 | -0.77% | 3.07 | 0.87% |
| 2025-05-30 | 23.71 | 23.74 | 23.37 | 23.40 | -1.97% | 3.36 | 0.94% |
| 2025-05-29 | 23.26 | 23.90 | 23.24 | 23.87 | +2.57% | 5.43 | 1.51% |
| 2025-05-28 | 23.57 | 23.65 | 23.26 | 23.27 | -1.10% | 3.20 | 0.90% |
| 2025-05-27 | 23.79 | 23.83 | 23.47 | 23.53 | -1.50% | 2.96 | 0.82% |