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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.20 | 49.67 | 47.80 | 48.51 | -1.00% | 34.65 | 4.67% |
| 2026-02-12 | 48.48 | 49.34 | 48.06 | 49.00 | +2.57% | 39.87 | 5.38% |
| 2026-02-11 | 48.00 | 48.66 | 47.61 | 47.77 | -0.81% | 21.40 | 2.93% |
| 2026-02-10 | 48.90 | 49.29 | 48.08 | 48.16 | -1.39% | 29.35 | 3.98% |
| 2026-02-09 | 47.91 | 49.38 | 47.09 | 48.84 | +4.14% | 47.19 | 6.43% |
| 2026-02-06 | 46.77 | 47.56 | 46.16 | 46.90 | -1.72% | 27.07 | 3.81% |
| 2026-02-05 | 47.33 | 47.84 | 46.21 | 47.72 | -2.71% | 40.31 | 5.65% |
| 2026-02-04 | 49.80 | 49.95 | 48.20 | 49.05 | -3.62% | 41.24 | 5.55% |
| 2026-02-03 | 50.00 | 50.95 | 48.84 | 50.89 | +4.11% | 47.65 | 6.30% |
| 2026-02-02 | 50.56 | 50.95 | 48.80 | 48.88 | -6.11% | 46.48 | 6.15% |
| 2026-01-30 | 50.61 | 52.70 | 49.38 | 52.06 | +1.15% | 62.38 | 8.04% |
| 2026-01-29 | 54.15 | 55.18 | 51.28 | 51.47 | -4.88% | 82.41 | 10.27% |
| 2026-01-28 | 53.79 | 55.79 | 53.36 | 54.11 | +1.61% | 99.96 | 12.10% |
| 2026-01-27 | 51.89 | 53.66 | 50.33 | 53.25 | +2.80% | 104.25 | 13.15% |
| 2026-01-26 | 56.04 | 56.95 | 51.70 | 51.80 | -8.06% | 112.25 | 13.85% |
| 2026-01-23 | 54.64 | 57.34 | 53.68 | 56.34 | +0.61% | 130.72 | 15.63% |
| 2026-01-22 | 57.95 | 59.20 | 54.86 | 56.00 | -0.20% | 162.47 | 19.01% |
| 2026-01-21 | 51.00 | 56.11 | 50.00 | 56.11 | +10.00% | 77.07 | 9.38% |
| 2026-01-20 | 47.70 | 52.80 | 47.62 | 51.01 | +5.85% | 101.00 | 13.22% |
| 2026-01-19 | 47.50 | 48.65 | 45.93 | 48.19 | +2.84% | 95.50 | 13.26% |