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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 33.00 | 33.88 | 32.88 | 33.46 | +1.55% | 33.16 | 6.54% |
| 2025-09-15 | 34.00 | 34.11 | 32.93 | 32.95 | -0.48% | 36.45 | 7.21% |
| 2025-09-12 | 32.91 | 33.91 | 32.52 | 33.11 | +0.64% | 44.07 | 8.72% |
| 2025-09-11 | 31.23 | 32.91 | 31.10 | 32.90 | +4.68% | 43.97 | 8.97% |
| 2025-09-10 | 31.59 | 32.42 | 31.20 | 31.43 | +0.70% | 29.49 | 6.12% |
| 2025-09-09 | 32.34 | 32.64 | 31.20 | 31.21 | -5.34% | 36.57 | 7.59% |
| 2025-09-08 | 31.85 | 33.65 | 31.34 | 32.97 | +2.36% | 54.05 | 11.02% |
| 2025-09-05 | 31.32 | 32.50 | 30.26 | 32.21 | +1.23% | 53.86 | 11.30% |
| 2025-09-04 | 34.65 | 34.88 | 31.82 | 31.82 | -10.01% | 67.31 | 13.52% |
| 2025-09-03 | 33.90 | 37.13 | 33.25 | 35.36 | +3.57% | 91.25 | 17.06% |
| 2025-09-02 | 33.99 | 36.28 | 33.97 | 34.14 | -2.12% | 91.06 | 17.08% |
| 2025-09-01 | 35.44 | 36.00 | 33.58 | 34.88 | +5.41% | 113.24 | 21.56% |
| 2025-08-29 | 31.73 | 33.09 | 31.58 | 33.09 | +10.01% | 57.96 | 11.73% |
| 2025-08-28 | 29.48 | 30.09 | 29.16 | 30.08 | +1.97% | 25.82 | 5.72% |
| 2025-08-27 | 29.91 | 30.86 | 29.40 | 29.50 | -1.30% | 36.50 | 7.98% |
| 2025-08-26 | 29.79 | 30.48 | 29.55 | 29.89 | -0.43% | 24.02 | 5.29% |
| 2025-08-25 | 30.57 | 31.06 | 29.64 | 30.02 | -0.69% | 38.23 | 8.34% |
| 2025-08-22 | 28.87 | 30.48 | 28.87 | 30.23 | +4.71% | 42.26 | 9.29% |
| 2025-08-21 | 29.29 | 29.94 | 28.80 | 28.87 | -1.47% | 19.47 | 4.37% |
| 2025-08-20 | 28.59 | 29.56 | 28.32 | 29.30 | +1.74% | 22.09 | 5.05% |