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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.22 | 48.25 | 46.30 | 47.23 | -2.60% | 35.56 | 4.98% |
| 2026-04-20 | 48.23 | 49.24 | 47.53 | 48.49 | +0.64% | 35.56 | 4.82% |
| 2026-04-17 | 48.31 | 49.17 | 47.89 | 48.18 | +0.33% | 46.05 | 6.26% |
| 2026-04-16 | 47.49 | 48.36 | 46.45 | 48.02 | +2.19% | 36.54 | 5.06% |
| 2026-04-15 | 46.85 | 48.73 | 46.62 | 46.99 | +0.51% | 42.16 | 5.84% |
| 2026-04-14 | 46.35 | 47.12 | 45.82 | 46.75 | +2.41% | 33.43 | 4.73% |
| 2026-04-13 | 45.00 | 46.39 | 44.88 | 45.65 | +0.93% | 24.54 | 3.53% |
| 2026-04-10 | 45.24 | 46.70 | 45.07 | 45.23 | +1.10% | 29.04 | 4.20% |
| 2026-04-09 | 43.69 | 45.27 | 43.52 | 44.74 | +0.20% | 27.01 | 3.99% |
| 2026-04-08 | 42.58 | 44.75 | 42.41 | 44.65 | +8.40% | 32.08 | 4.85% |
| 2026-04-07 | 40.76 | 41.42 | 40.65 | 41.19 | +1.91% | 14.53 | 2.33% |
| 2026-04-03 | 41.20 | 41.25 | 40.40 | 40.42 | -0.86% | 11.48 | 1.85% |
| 2026-04-02 | 42.41 | 42.41 | 40.50 | 40.77 | -3.87% | 15.87 | 2.53% |
| 2026-04-01 | 42.49 | 42.68 | 41.85 | 42.41 | +2.61% | 16.21 | 2.53% |
| 2026-03-31 | 42.38 | 42.58 | 41.21 | 41.33 | -2.75% | 14.17 | 2.23% |
| 2026-03-30 | 41.60 | 42.79 | 41.37 | 42.50 | +0.12% | 14.27 | 2.24% |
| 2026-03-27 | 41.99 | 43.16 | 41.40 | 42.45 | -0.72% | 14.77 | 2.30% |
| 2026-03-26 | 43.60 | 44.38 | 42.53 | 42.76 | -1.75% | 17.05 | 2.60% |
| 2026-03-25 | 42.50 | 44.04 | 42.30 | 43.52 | +3.42% | 26.68 | 4.04% |
| 2026-03-24 | 42.50 | 42.51 | 40.54 | 42.08 | +1.20% | 20.47 | 3.25% |