通富微电 (002156) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	56.95	56.95	5.18	10.01%	56.94	56.95	449785	256152	2.96%
2026-04-30	50.98	51.77	2.27	4.59%	50.23	52.89	1320363	682247	8.70%
2026-04-29	49.30	49.50	-0.75	-1.49%	48.11	49.84	925046	455467	6.10%
2026-04-28	50.85	50.25	-0.95	-1.86%	49.71	52.10	1159344	587184	7.64%
2026-04-27	50.86	51.20	2.78	5.74%	49.84	52.05	1577881	801665	10.40%
2026-04-24	48.77	48.42	1.18	2.50%	48.39	51.18	1246717	614420	8.22%
2026-04-23	49.21	47.24	-1.65	-3.37%	46.89	49.35	794459	380257	5.24%
2026-04-22	47.80	48.89	1.66	3.51%	46.61	48.92	930178	445987	6.13%
2026-04-21	48.22	47.23	-1.26	-2.60%	46.30	48.25	755852	355615	4.98%
2026-04-20	48.23	48.49	0.31	0.64%	47.53	49.24	731211	355589	4.82%
2026-04-17	48.31	48.18	0.16	0.33%	47.89	49.17	950308	460493	6.26%
2026-04-16	47.49	48.02	1.03	2.19%	46.45	48.36	767269	365376	5.06%
2026-04-15	46.85	46.99	0.24	0.51%	46.62	48.73	885743	421564	5.84%
2026-04-14	46.35	46.75	1.10	2.41%	45.82	47.12	717841	334326	4.73%
2026-04-13	45.00	45.65	0.42	0.93%	44.88	46.39	535930	245442	3.53%
2026-04-10	45.24	45.23	0.49	1.10%	45.07	46.70	637102	290416	4.20%
2026-04-09	43.69	44.74	0.09	0.20%	43.52	45.27	605858	270083	3.99%
2026-04-08	42.58	44.65	3.46	8.40%	42.41	44.75	736473	320822	4.85%
2026-04-07	40.76	41.19	0.77	1.90%	40.65	41.42	353824	145330	2.33%
2026-04-03	41.20	40.42	-0.35	-0.86%	40.40	41.25	281339	114764	1.85%
2026-04-02	42.41	40.77	-1.64	-3.87%	40.50	42.41	384419	158653	2.53%
2026-04-01	42.49	42.41	1.08	2.61%	41.85	42.68	383722	162093	2.53%
2026-03-31	42.38	41.33	-1.17	-2.75%	41.21	42.58	338756	141674	2.23%
2026-03-30	41.60	42.50	0.05	0.12%	41.37	42.79	339358	142663	2.24%
2026-03-27	41.99	42.45	-0.31	-0.72%	41.40	43.16	348811	147723	2.30%
2026-03-26	43.60	42.76	-0.76	-1.75%	42.53	44.38	393965	170540	2.60%
2026-03-25	42.50	43.52	1.44	3.42%	42.30	44.04	613787	266750	4.04%
2026-03-24	42.50	42.08	0.50	1.20%	40.54	42.51	493310	204665	3.25%
2026-03-23	43.34	41.58	-2.76	-6.22%	41.28	43.97	674030	285913	4.44%
2026-03-20	46.35	44.34	-1.61	-3.50%	44.34	46.48	636418	288318	4.19%
2026-03-19	46.38	45.95	-1.45	-3.06%	45.72	47.08	700096	323493	4.61%
2026-03-18	45.91	47.40	2.15	4.75%	45.46	47.50	881557	412645	5.81%
2026-03-17	47.20	45.25	-1.55	-3.31%	45.19	47.78	564032	261700	3.72%
2026-03-16	45.68	46.80	0.94	2.05%	44.33	47.14	726855	333219	4.79%
2026-03-13	45.94	45.86	-0.47	-1.01%	45.36	46.96	485718	224062	3.20%
2026-03-12	46.90	46.33	-0.76	-1.61%	45.87	48.26	584282	273824	3.85%
2026-03-11	47.91	47.09	-0.82	-1.71%	46.94	48.66	625654	298568	4.12%
2026-03-10	47.78	47.91	1.16	2.48%	47.23	48.28	586891	280642	3.87%
2026-03-09	46.00	46.75	-1.18	-2.46%	44.50	47.00	858442	390927	5.66%
2026-03-06	48.38	47.93	-0.91	-1.86%	47.71	49.36	656733	316967	4.33%
2026-03-05	49.60	48.84	0.65	1.35%	48.30	50.18	798358	393791	5.26%
2026-03-04	47.19	48.19	0.15	0.31%	47.19	49.78	806058	393034	5.31%
2026-03-03	51.10	48.04	-2.86	-5.62%	48.00	52.39	1228162	611196	8.09%
2026-03-02	50.96	50.90	-1.11	-2.13%	50.55	52.85	1158729	597719	7.64%
2026-02-27	50.50	52.01	-0.26	-0.50%	49.60	52.98	1176188	600533	7.75%
2026-02-26	50.55	52.27	1.75	3.46%	50.30	52.83	1447550	746844	9.54%
2026-02-25	51.14	50.52	1.36	2.77%	49.38	52.50	1634862	828385	10.77%
2026-02-24	49.00	49.16	0.65	1.34%	48.05	49.80	825312	405165	5.44%
2026-02-13	48.20	48.51	-0.49	-1.00%	47.80	49.67	707971	346524	4.67%
2026-02-12	48.48	49.00	1.23	2.57%	48.06	49.34	816685	398706	5.38%
2026-02-11	48.00	47.77	-0.39	-0.81%	47.61	48.66	445197	213979	2.93%
2026-02-10	48.90	48.16	-0.68	-1.39%	48.08	49.29	604226	293510	3.98%
2026-02-09	47.91	48.84	1.94	4.14%	47.09	49.38	975785	471891	6.43%
2026-02-06	46.77	46.90	-0.82	-1.72%	46.16	47.56	577610	270736	3.81%
2026-02-05	47.33	47.72	-1.33	-2.71%	46.21	47.84	857011	403141	5.65%
2026-02-04	49.80	49.05	-1.84	-3.62%	48.20	49.95	841739	412440	5.55%
2026-02-03	50.00	50.89	2.01	4.11%	48.84	50.95	955252	476500	6.30%
2026-02-02	50.56	48.88	-3.18	-6.11%	48.80	50.95	933906	464790	6.15%
2026-01-30	50.61	52.06	0.59	1.15%	49.38	52.70	1219954	623766	8.04%
2026-01-29	54.15	51.47	-2.64	-4.88%	51.28	55.18	1558992	824129	10.27%
2026-01-28	53.79	54.11	0.86	1.62%	53.36	55.79	1836814	999636	12.10%
2026-01-27	51.89	53.25	1.45	2.80%	50.33	53.66	1995510	1042496	13.15%