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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.59 | 41.00 | 39.80 | 40.37 | -0.54% | 29.40 | 4.80% |
| 2025-10-21 | 39.29 | 40.86 | 39.28 | 40.59 | +3.36% | 41.98 | 6.85% |
| 2025-10-20 | 39.71 | 40.50 | 38.88 | 39.27 | +1.29% | 42.91 | 7.15% |
| 2025-10-17 | 41.18 | 41.50 | 38.68 | 38.77 | -9.46% | 68.74 | 11.35% |
| 2025-10-16 | 43.18 | 45.03 | 42.62 | 42.82 | +0.80% | 73.34 | 11.05% |
| 2025-10-15 | 41.62 | 42.88 | 39.73 | 42.48 | +0.47% | 58.63 | 9.29% |
| 2025-10-14 | 46.14 | 46.14 | 42.27 | 42.28 | -9.99% | 100.00 | 14.92% |
| 2025-10-13 | 41.04 | 47.53 | 41.04 | 46.97 | +3.00% | 115.48 | 17.36% |
| 2025-10-10 | 45.07 | 47.99 | 44.62 | 45.60 | +3.19% | 151.86 | 21.62% |
| 2025-10-09 | 44.19 | 44.19 | 44.19 | 44.19 | +10.01% | 5.78 | 0.86% |
| 2025-09-30 | 38.68 | 41.06 | 38.28 | 40.17 | +5.21% | 76.03 | 12.65% |
| 2025-09-29 | 37.80 | 38.70 | 37.56 | 38.18 | +1.25% | 51.86 | 8.95% |
| 2025-09-26 | 38.05 | 39.00 | 37.71 | 37.71 | -2.81% | 52.60 | 9.06% |
| 2025-09-25 | 39.68 | 39.98 | 38.40 | 38.80 | +2.86% | 106.66 | 17.94% |
| 2025-09-24 | 35.13 | 37.72 | 35.01 | 37.72 | +10.00% | 35.43 | 6.30% |
| 2025-09-23 | 35.15 | 35.30 | 33.36 | 34.29 | -1.92% | 37.19 | 7.16% |
| 2025-09-22 | 34.18 | 35.60 | 33.90 | 34.96 | +1.69% | 35.57 | 6.72% |
| 2025-09-19 | 35.00 | 35.75 | 34.13 | 34.38 | -1.32% | 46.51 | 8.77% |
| 2025-09-18 | 33.76 | 36.66 | 33.60 | 34.84 | +3.23% | 70.48 | 13.23% |
| 2025-09-17 | 33.35 | 34.35 | 33.10 | 33.75 | +0.87% | 31.16 | 6.08% |