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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.41 | 37.94 | 37.12 | 37.31 | -1.27% | 11.29 | 1.99% |
| 2025-11-18 | 37.47 | 38.28 | 37.20 | 37.79 | +0.64% | 15.69 | 2.73% |
| 2025-11-17 | 37.55 | 38.23 | 37.27 | 37.55 | -0.61% | 13.91 | 2.44% |
| 2025-11-14 | 38.33 | 38.60 | 37.78 | 37.78 | -3.87% | 20.23 | 3.50% |
| 2025-11-13 | 39.50 | 40.16 | 39.06 | 39.30 | +1.21% | 24.59 | 4.09% |
| 2025-11-12 | 38.34 | 39.08 | 37.51 | 38.83 | +0.08% | 21.35 | 3.66% |
| 2025-11-11 | 40.56 | 40.76 | 38.72 | 38.80 | -3.34% | 26.34 | 4.41% |
| 2025-11-10 | 40.30 | 40.88 | 39.50 | 40.14 | -0.10% | 22.16 | 3.64% |
| 2025-11-07 | 40.50 | 40.86 | 40.02 | 40.18 | -3.46% | 24.39 | 3.98% |
| 2025-11-06 | 40.70 | 42.00 | 40.37 | 41.62 | +3.64% | 33.92 | 5.44% |
| 2025-11-05 | 39.51 | 40.40 | 39.30 | 40.16 | -1.76% | 26.79 | 4.44% |
| 2025-11-04 | 41.74 | 42.48 | 40.57 | 40.88 | -2.06% | 28.21 | 4.49% |
| 2025-11-03 | 42.00 | 42.41 | 40.23 | 41.74 | -1.67% | 36.90 | 5.90% |
| 2025-10-31 | 43.76 | 44.08 | 42.41 | 42.45 | -4.99% | 48.66 | 7.45% |
| 2025-10-30 | 44.94 | 46.34 | 44.15 | 44.68 | +0.18% | 63.16 | 9.19% |
| 2025-10-29 | 44.14 | 45.25 | 43.75 | 44.60 | +1.04% | 49.42 | 7.32% |
| 2025-10-28 | 44.09 | 45.45 | 43.85 | 44.14 | +0.46% | 66.67 | 9.85% |
| 2025-10-27 | 43.15 | 44.19 | 42.66 | 43.94 | +4.92% | 61.96 | 9.40% |
| 2025-10-24 | 40.29 | 41.94 | 40.01 | 41.88 | +5.46% | 47.83 | 7.62% |
| 2025-10-23 | 39.91 | 40.25 | 38.97 | 39.71 | -1.63% | 26.80 | 4.48% |