翠微股份 (603123) - 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
2026-05-21	10.99	10.72	-0.26	-2.37%	10.68	11.24	180148	19794	2.76%
2026-05-20	11.23	10.98	-0.27	-2.40%	10.92	11.24	145434	15983	2.23%
2026-05-19	11.27	11.25	-0.01	-0.09%	11.15	11.30	111679	12518	1.71%
2026-05-18	11.16	11.26	0.02	0.18%	11.14	11.35	103419	11614	1.59%
2026-05-15	11.50	11.24	-0.26	-2.26%	11.19	11.60	174734	19828	2.68%
2026-05-14	11.86	11.50	-0.22	-1.88%	11.50	11.90	204067	23888	3.13%
2026-05-13	11.54	11.72	0.03	0.26%	11.44	11.74	161931	18889	2.48%
2026-05-12	11.85	11.69	-0.23	-1.93%	11.63	11.99	209283	24578	3.21%
2026-05-11	11.85	11.92	0.07	0.59%	11.80	12.03	211453	25171	3.24%
2026-05-08	11.77	11.85	-0.08	-0.67%	11.76	11.95	160791	19069	2.47%
2026-05-07	11.78	11.93	0.00	0.00%	11.73	11.97	278187	32959	4.26%
2026-05-06	11.66	11.93	0.33	2.84%	11.58	12.06	331733	39486	5.09%
2026-04-30	11.49	11.60	0.08	0.69%	11.37	11.86	244089	28215	3.74%
2026-04-29	11.33	11.52	0.10	0.88%	11.30	11.55	155525	17865	2.38%
2026-04-28	11.45	11.42	-0.27	-2.31%	11.37	11.59	177347	20300	2.72%
2026-04-27	11.85	11.69	0.20	1.74%	11.51	11.90	277604	32407	4.26%
2026-04-24	11.46	11.49	-0.07	-0.61%	11.34	11.58	151111	17301	2.32%
2026-04-23	11.77	11.56	-0.24	-2.03%	11.52	11.80	209224	24261	3.21%
2026-04-22	11.90	11.80	-0.10	-0.84%	11.62	11.92	247212	29050	3.79%
2026-04-21	12.40	11.90	-0.62	-4.95%	11.77	12.47	388609	46454	5.96%
2026-04-20	12.41	12.52	0.11	0.89%	12.30	12.56	267741	33396	4.10%
2026-04-17	12.60	12.41	-0.37	-2.90%	12.30	12.69	377861	47133	5.79%
2026-04-16	12.70	12.78	0.18	1.43%	12.53	12.86	336099	42644	5.15%
2026-04-15	12.99	12.60	-0.39	-3.00%	12.53	12.99	401178	50919	6.15%
2026-04-14	13.00	12.99	-0.13	-0.99%	12.76	13.34	496957	64463	7.62%
2026-04-13	13.00	13.12	-0.47	-3.46%	12.80	13.39	711004	92512	10.90%
2026-04-10	12.65	13.59	0.75	5.84%	12.27	14.11	1127717	148837	17.29%
2026-04-09	13.27	12.84	-0.49	-3.68%	12.64	13.47	753749	97364	11.56%
2026-04-08	12.81	13.33	0.17	1.29%	12.62	13.90	1183484	158015	18.14%
2026-04-07	12.30	13.16	1.20	10.03%	12.30	13.16	499778	64719	7.66%
2026-04-03	11.96	11.96	1.09	10.03%	11.75	11.96	584635	69744	8.96%
2026-04-02	11.14	10.87	-0.27	-2.42%	10.82	11.14	109797	12009	1.68%
2026-04-01	11.12	11.14	0.21	1.92%	11.01	11.19	122030	13555	1.87%
2026-03-31	11.16	10.93	-0.21	-1.89%	10.92	11.27	122472	13567	1.88%
2026-03-30	11.00	11.14	-0.03	-0.27%	10.83	11.14	113485	12505	1.74%
2026-03-27	10.71	11.17	0.27	2.48%	10.60	11.27	172154	19061	2.64%
2026-03-26	11.18	10.90	-0.36	-3.20%	10.86	11.25	164054	18067	2.52%
2026-03-25	11.00	11.26	0.18	1.62%	10.98	11.30	186255	20877	2.86%
2026-03-24	11.05	11.08	0.19	1.74%	10.71	11.14	198759	21761	3.05%
2026-03-23	10.90	10.89	-0.49	-4.31%	10.76	11.38	232027	25626	3.56%
2026-03-20	12.23	11.38	-0.92	-7.48%	11.32	12.35	300070	35359	4.60%
2026-03-19	12.64	12.30	-0.58	-4.50%	12.18	12.76	310391	38493	4.76%
2026-03-18	13.04	12.88	-0.40	-3.01%	12.69	13.09	291783	37395	4.47%
2026-03-17	13.10	13.28	-0.25	-1.85%	13.00	13.39	349895	45995	5.36%
2026-03-16	13.66	13.53	0.37	2.81%	13.50	14.00	463726	63498	7.11%
2026-03-13	13.50	13.16	-0.71	-5.12%	13.10	13.53	410093	54159	6.29%
2026-03-12	13.70	13.87	0.22	1.61%	13.69	14.18	569057	79369	8.72%
2026-03-11	13.33	13.65	0.45	3.41%	13.05	13.93	537579	72768	8.24%
2026-03-10	13.44	13.20	-0.10	-0.75%	13.05	13.50	355121	46925	5.44%
2026-03-09	13.60	13.30	-0.70	-5.00%	12.93	13.60	484019	64018	7.42%
2026-03-06	13.60	14.00	0.04	0.29%	13.58	14.20	527430	73618	8.09%
2026-03-05	14.25	13.96	0.04	0.29%	13.77	14.48	682767	96213	10.47%
2026-03-04	13.50	13.92	0.23	1.68%	13.33	14.05	701949	97133	10.76%
2026-03-03	13.11	13.69	0.61	4.66%	13.10	14.39	954273	133450	14.63%
2026-03-02	13.00	13.08	-0.69	-5.01%	12.83	13.34	446407	58204	6.84%
2026-02-27	13.13	13.77	0.64	4.87%	13.12	14.32	655725	90912	10.05%
2026-02-26	13.68	13.13	-0.30	-2.23%	13.07	13.85	397376	53212	6.09%
2026-02-25	12.92	13.43	0.52	4.03%	12.91	13.61	411903	55094	6.31%
2026-02-24	12.80	12.91	0.14	1.10%	12.78	13.10	197449	25571	3.03%
2026-02-13	13.36	12.77	-0.43	-3.26%	12.74	13.36	284542	37167	4.36%
2026-02-12	13.65	13.20	-0.70	-5.04%	13.20	13.66	486667	64935	7.46%
2026-02-11	13.27	13.90	0.63	4.75%	13.09	14.00	708758	96622	10.87%