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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 43.34 | 43.97 | 41.28 | 41.58 | -6.22% | 28.59 | 4.44% |
| 2026-03-20 | 46.35 | 46.48 | 44.34 | 44.34 | -3.50% | 28.83 | 4.19% |
| 2026-03-19 | 46.38 | 47.08 | 45.72 | 45.95 | -3.06% | 32.35 | 4.61% |
| 2026-03-18 | 45.91 | 47.50 | 45.46 | 47.40 | +4.75% | 41.26 | 5.81% |
| 2026-03-17 | 47.20 | 47.78 | 45.19 | 45.25 | -3.31% | 26.17 | 3.72% |
| 2026-03-16 | 45.68 | 47.14 | 44.33 | 46.80 | +2.05% | 33.32 | 4.79% |
| 2026-03-13 | 45.94 | 46.96 | 45.36 | 45.86 | -1.01% | 22.41 | 3.20% |
| 2026-03-12 | 46.90 | 48.26 | 45.87 | 46.33 | -1.61% | 27.38 | 3.85% |
| 2026-03-11 | 47.91 | 48.66 | 46.94 | 47.09 | -1.71% | 29.86 | 4.12% |
| 2026-03-10 | 47.78 | 48.28 | 47.23 | 47.91 | +2.48% | 28.06 | 3.87% |
| 2026-03-09 | 46.00 | 47.00 | 44.50 | 46.75 | -2.46% | 39.09 | 5.66% |
| 2026-03-06 | 48.38 | 49.36 | 47.71 | 47.93 | -1.86% | 31.70 | 4.33% |
| 2026-03-05 | 49.60 | 50.18 | 48.30 | 48.84 | +1.35% | 39.38 | 5.26% |
| 2026-03-04 | 47.19 | 49.78 | 47.19 | 48.19 | +0.31% | 39.30 | 5.31% |
| 2026-03-03 | 51.10 | 52.39 | 48.00 | 48.04 | -5.62% | 61.12 | 8.09% |
| 2026-03-02 | 50.96 | 52.85 | 50.55 | 50.90 | -2.13% | 59.77 | 7.64% |
| 2026-02-27 | 50.50 | 52.98 | 49.60 | 52.01 | -0.50% | 60.05 | 7.75% |
| 2026-02-26 | 50.55 | 52.83 | 50.30 | 52.27 | +3.46% | 74.68 | 9.54% |
| 2026-02-25 | 51.14 | 52.50 | 49.38 | 50.52 | +2.77% | 82.84 | 10.77% |
| 2026-02-24 | 49.00 | 49.80 | 48.05 | 49.16 | +1.34% | 40.52 | 5.44% |