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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.36 | 36.38 | 35.02 | 36.29 | +2.83% | 11.60 | 2.14% |
| 2025-12-16 | 36.19 | 36.30 | 35.00 | 35.29 | -3.16% | 12.60 | 2.34% |
| 2025-12-15 | 36.51 | 36.88 | 36.32 | 36.44 | -1.99% | 10.84 | 1.96% |
| 2025-12-12 | 36.72 | 37.40 | 36.01 | 37.18 | +1.28% | 15.91 | 2.84% |
| 2025-12-11 | 37.62 | 37.72 | 36.68 | 36.71 | -2.42% | 13.36 | 2.37% |
| 2025-12-10 | 37.89 | 38.43 | 36.84 | 37.62 | -0.08% | 14.05 | 2.48% |
| 2025-12-09 | 37.78 | 38.32 | 37.48 | 37.65 | +0.05% | 18.91 | 3.29% |
| 2025-12-08 | 36.80 | 38.11 | 36.80 | 37.63 | +2.84% | 21.09 | 3.71% |
| 2025-12-05 | 36.75 | 36.78 | 36.07 | 36.59 | -0.44% | 11.13 | 2.01% |
| 2025-12-04 | 36.11 | 36.94 | 35.85 | 36.75 | +0.91% | 10.26 | 1.85% |
| 2025-12-03 | 36.93 | 37.24 | 36.10 | 36.42 | -0.95% | 11.03 | 1.98% |
| 2025-12-02 | 37.27 | 37.40 | 36.52 | 36.77 | -1.92% | 13.69 | 2.45% |
| 2025-12-01 | 37.27 | 37.49 | 36.64 | 37.49 | +2.40% | 17.34 | 3.08% |
| 2025-11-28 | 36.12 | 36.89 | 36.12 | 36.61 | +0.69% | 13.13 | 2.37% |
| 2025-11-27 | 36.36 | 37.40 | 36.24 | 36.36 | +0.64% | 19.01 | 3.40% |
| 2025-11-26 | 35.54 | 36.66 | 35.45 | 36.13 | +0.44% | 14.57 | 2.65% |
| 2025-11-25 | 35.81 | 36.86 | 35.68 | 35.97 | +1.87% | 18.17 | 3.31% |
| 2025-11-24 | 35.42 | 35.60 | 34.65 | 35.31 | +0.17% | 13.31 | 2.50% |
| 2025-11-21 | 36.00 | 36.64 | 35.10 | 35.25 | -4.11% | 18.13 | 3.35% |
| 2025-11-20 | 37.97 | 38.09 | 36.65 | 36.76 | -1.47% | 12.91 | 2.29% |