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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.45 | 46.86 | 42.75 | 46.86 | +10.00% | 80.14 | 11.71% |
| 2026-01-15 | 40.51 | 42.60 | 40.40 | 42.60 | +4.11% | 35.07 | 5.54% |
| 2026-01-14 | 41.10 | 41.93 | 40.35 | 40.92 | +1.49% | 31.72 | 5.07% |
| 2026-01-13 | 42.20 | 42.20 | 40.12 | 40.32 | -4.59% | 33.57 | 5.39% |
| 2026-01-12 | 41.90 | 43.48 | 41.54 | 42.26 | +1.03% | 50.03 | 7.78% |
| 2026-01-09 | 40.22 | 42.87 | 40.22 | 41.83 | +4.58% | 43.51 | 6.85% |
| 2026-01-08 | 39.69 | 41.00 | 39.56 | 40.00 | -0.20% | 29.11 | 4.75% |
| 2026-01-07 | 40.64 | 40.79 | 39.50 | 40.08 | +0.28% | 31.48 | 5.18% |
| 2026-01-06 | 39.54 | 40.50 | 39.19 | 39.97 | +1.09% | 31.34 | 5.18% |
| 2026-01-05 | 38.13 | 39.61 | 38.11 | 39.54 | +4.88% | 31.27 | 5.26% |
| 2025-12-31 | 38.39 | 38.59 | 37.60 | 37.70 | -1.54% | 16.68 | 2.90% |
| 2025-12-30 | 37.39 | 38.72 | 37.39 | 38.29 | +2.38% | 25.24 | 4.35% |
| 2025-12-29 | 37.74 | 38.11 | 37.27 | 37.40 | -0.29% | 14.54 | 2.54% |
| 2025-12-26 | 37.51 | 37.96 | 37.30 | 37.51 | -0.29% | 12.67 | 2.22% |
| 2025-12-25 | 37.75 | 37.90 | 37.30 | 37.62 | -0.29% | 13.34 | 2.34% |
| 2025-12-24 | 37.55 | 37.85 | 37.31 | 37.73 | +0.69% | 14.17 | 2.48% |
| 2025-12-23 | 37.13 | 37.90 | 37.05 | 37.47 | +0.75% | 18.12 | 3.18% |
| 2025-12-22 | 36.12 | 37.36 | 36.08 | 37.19 | +3.97% | 19.89 | 3.55% |
| 2025-12-19 | 36.18 | 36.75 | 35.77 | 35.77 | +0.06% | 13.22 | 2.40% |
| 2025-12-18 | 35.72 | 36.61 | 35.60 | 35.75 | -1.49% | 9.25 | 1.69% |