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
2026-06-18	66.99	68.27	1.05	1.56%	66.39	69.35	1633418	1113316	10.76%
2026-06-17	62.72	67.22	4.29	6.82%	62.01	69.00	1794717	1184105	11.83%
2026-06-16	62.41	62.93	1.39	2.26%	61.74	63.50	1247424	782078	8.22%
2026-06-15	58.66	61.54	4.32	7.55%	56.68	61.58	1255444	751308	8.27%
2026-06-12	62.69	57.22	-2.87	-4.78%	57.08	62.96	1455416	868595	9.59%
2026-06-11	60.99	60.09	-1.35	-2.20%	59.23	61.49	918141	551991	6.05%
2026-06-10	62.00	61.44	-2.99	-4.64%	60.16	63.67	1119729	692218	7.38%
2026-06-09	63.88	64.43	2.17	3.49%	61.76	64.80	1280266	814182	8.44%
2026-06-08	63.00	62.26	-4.58	-6.85%	61.08	64.58	1215682	766077	8.01%
2026-06-05	70.80	66.84	-4.26	-5.99%	66.37	71.01	1479879	1016289	9.75%
2026-06-04	70.01	71.10	0.88	1.25%	69.20	72.50	2026092	1446231	13.35%
2026-06-03	67.69	70.22	6.38	9.99%	66.18	70.22	1765025	1228408	11.63%
2026-06-02	61.39	63.84	2.45	3.99%	59.40	64.69	1629982	1019305	10.74%
2026-06-01	65.00	61.39	-4.61	-6.98%	60.96	66.00	1587863	1001372	10.46%
2026-05-29	70.11	66.00	-3.30	-4.76%	64.63	70.90	1939852	1311552	12.78%
2026-05-28	69.50	69.30	-2.14	-3.00%	67.60	70.88	1960697	1356969	12.92%
2026-05-27	72.97	71.52	-3.87	-5.13%	71.43	78.56	2834964	2111403	18.68%
2026-05-26	73.02	75.39	5.61	8.04%	69.93	76.76	3391041	2482094	22.35%
2026-05-25	64.27	69.78	6.34	9.99%	62.80	69.78	2279397	1534250	15.02%
2026-05-22	61.81	63.44	1.68	2.72%	60.13	64.34	2008252	1252768	13.23%
2026-05-21	64.00	61.76	-0.52	-0.83%	61.41	66.88	2396680	1536619	15.79%
2026-05-20	58.58	62.28	3.42	5.81%	58.55	63.84	1986892	1228786	13.09%
2026-05-19	56.88	58.86	0.79	1.36%	55.01	59.16	1382120	789802	9.11%
2026-05-18	57.60	58.07	1.05	1.84%	57.06	60.11	1347766	791413	8.88%
2026-05-15	58.00	57.02	-0.38	-0.66%	55.24	60.12	1583131	916375	10.43%
2026-05-14	60.93	57.40	-3.46	-5.69%	57.39	61.20	1301482	764216	8.58%
2026-05-13	57.89	60.86	1.38	2.32%	56.93	61.00	1497358	884205	9.87%
2026-05-12	61.22	59.48	-1.74	-2.84%	59.00	61.28	1379594	823329	9.09%
2026-05-11	60.01	61.22	4.06	7.10%	59.41	62.23	2015832	1225353	13.28%
2026-05-08	58.31	57.16	-1.92	-3.25%	56.39	58.60	1623790	929349	10.70%
2026-05-07	60.80	59.08	2.13	3.74%	57.60	60.80	2517397	1484128	16.59%
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%