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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.71 | 24.34 | 23.66 | 23.89 | +1.61% | 4.08 | 1.13% |
| 2025-05-23 | 23.97 | 24.15 | 23.50 | 23.51 | -2.04% | 5.17 | 1.43% |
| 2025-05-22 | 24.19 | 24.46 | 23.97 | 24.00 | -0.95% | 4.21 | 1.15% |
| 2025-05-21 | 24.47 | 24.47 | 24.10 | 24.23 | -0.98% | 4.18 | 1.14% |
| 2025-05-20 | 24.27 | 24.58 | 24.08 | 24.47 | +0.78% | 5.18 | 1.40% |
| 2025-05-19 | 24.14 | 24.36 | 23.76 | 24.28 | -3.49% | 12.21 | 3.34% |
| 2025-05-16 | 25.06 | 25.39 | 25.01 | 25.16 | 0.00% | 3.41 | 0.89% |
| 2025-05-15 | 25.96 | 25.97 | 25.16 | 25.16 | -2.85% | 5.86 | 1.51% |
| 2025-05-14 | 25.82 | 26.13 | 25.76 | 25.90 | +0.39% | 5.80 | 1.47% |
| 2025-05-13 | 26.32 | 26.32 | 25.77 | 25.80 | -0.84% | 5.62 | 1.42% |
| 2025-05-12 | 25.89 | 26.14 | 25.78 | 26.02 | +1.44% | 6.08 | 1.54% |
| 2025-05-09 | 26.20 | 26.20 | 25.51 | 25.65 | -2.32% | 6.48 | 1.66% |
| 2025-05-08 | 25.84 | 26.33 | 25.82 | 26.25 | +1.31% | 7.51 | 1.89% |
| 2025-05-07 | 26.48 | 26.53 | 25.76 | 25.92 | -0.92% | 8.17 | 2.06% |
| 2025-05-06 | 25.87 | 26.16 | 25.73 | 26.16 | +2.26% | 8.33 | 2.11% |