帝奥微 (688381) - 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	51.25	48.00	-2.38	-4.72%	47.75	51.35	175839	85916	7.10%
2026-06-17	45.55	50.38	3.93	8.46%	44.63	51.13	186187	89951	7.52%
2026-06-16	43.38	46.45	2.66	6.07%	42.90	47.00	181527	82101	7.33%
2026-06-15	42.02	43.79	2.59	6.29%	40.68	44.80	213737	92083	8.64%
2026-06-12	42.27	41.20	0.20	0.49%	40.95	43.60	171426	72407	6.93%
2026-06-11	41.58	41.00	0.40	0.99%	40.70	44.64	218743	93648	8.84%
2026-06-10	41.21	40.60	-1.38	-3.29%	38.90	41.99	123657	49876	5.00%
2026-06-09	40.80	42.07	3.22	8.29%	38.36	42.99	125448	50775	5.07%
2026-06-08	35.33	38.85	0.52	1.36%	35.24	42.30	201392	79079	8.14%
2026-06-05	41.30	38.33	-2.54	-6.21%	38.11	41.35	149077	58903	6.02%
2026-06-04	40.80	40.87	-1.08	-2.57%	40.35	42.18	123828	51009	5.00%
2026-06-03	40.37	41.95	2.52	6.39%	40.30	44.30	164366	70072	6.64%
2026-06-02	40.58	39.43	-1.15	-2.83%	38.78	41.55	137669	54907	5.56%
2026-06-01	44.00	40.58	-4.34	-9.66%	40.50	44.44	201167	84650	8.13%
2026-05-29	47.51	44.92	-1.71	-3.67%	44.00	49.99	182698	84988	7.38%
2026-05-28	43.95	46.63	1.73	3.85%	42.98	47.36	160207	73860	6.47%
2026-05-27	45.50	44.90	0.10	0.22%	44.00	48.50	196043	89792	7.92%
2026-05-26	47.06	44.80	-2.55	-5.39%	44.10	47.32	165246	74811	6.68%
2026-05-25	45.15	47.35	3.40	7.74%	44.51	52.52	257549	125655	10.41%
2026-05-22	44.00	43.95	0.95	2.21%	42.44	45.48	207984	91502	8.40%
2026-05-21	42.75	43.00	0.72	1.70%	41.50	45.49	233082	101363	9.42%
2026-05-20	41.56	42.28	1.58	3.88%	39.00	42.36	190271	78499	7.69%
2026-05-19	37.20	40.70	3.13	8.33%	37.20	41.27	234618	93309	9.48%
2026-05-18	34.40	37.57	2.88	8.30%	34.37	38.88	262035	97200	10.59%
2026-05-15	37.42	34.69	-2.43	-6.55%	34.34	40.79	323043	121554	13.05%
2026-05-14	36.20	37.12	1.20	3.34%	35.33	38.27	227052	83668	9.17%
2026-05-13	33.48	35.92	1.72	5.03%	33.07	36.96	261389	92966	10.56%
2026-05-12	32.99	34.20	1.69	5.20%	31.63	34.98	195294	64501	7.89%
2026-05-11	33.50	32.51	-0.90	-2.69%	32.03	33.80	184007	60399	7.43%
2026-05-08	33.80	33.41	-0.83	-2.42%	33.30	34.94	156724	52863	6.33%
2026-05-07	33.40	34.24	0.73	2.18%	31.61	35.25	231421	78335	9.35%
2026-05-06	31.57	33.51	1.54	4.82%	30.00	35.14	329799	107153	13.33%
2026-04-30	33.02	31.97	-0.98	-2.97%	31.66	33.07	150306	48377	6.07%
2026-04-29	33.99	32.95	-1.26	-3.68%	32.49	34.00	149192	49276	6.03%
2026-04-28	34.97	34.21	-1.00	-2.84%	32.03	34.97	294340	98672	11.89%
2026-04-27	31.00	35.21	5.87	20.01%	31.00	35.21	249641	85142	10.09%
2026-04-24	28.25	29.34	1.94	7.08%	27.68	29.85	218338	63298	8.82%
2026-04-23	25.51	27.40	0.79	2.97%	25.31	28.70	238550	65984	9.64%
2026-04-22	24.81	26.61	1.63	6.53%	24.81	27.08	126152	33348	5.10%
2026-04-21	24.88	24.98	-0.14	-0.56%	24.45	25.13	35716	8848	1.44%
2026-04-20	25.14	25.12	-0.07	-0.28%	24.72	25.28	54804	13682	2.21%
2026-04-17	25.35	25.19	0.26	1.04%	25.05	25.78	53925	13648	2.18%
2026-04-16	24.58	24.93	0.17	0.69%	24.51	25.98	93010	23537	3.76%
2026-04-15	23.21	24.76	1.56	6.72%	23.08	25.01	110522	26888	4.47%
2026-04-14	23.12	23.20	0.11	0.48%	22.92	23.44	30249	7015	1.22%
2026-04-13	22.86	23.09	0.16	0.70%	22.70	23.73	29600	6853	1.20%
2026-04-10	23.07	22.93	-0.07	-0.30%	22.79	23.34	27703	6385	1.12%
2026-04-09	22.29	23.00	0.61	2.72%	22.08	23.46	49354	11332	1.99%
2026-04-08	21.94	22.39	1.02	4.77%	21.69	22.44	26793	5917	1.08%
2026-04-07	20.74	21.37	0.68	3.29%	20.51	21.42	24540	5180	0.99%
2026-04-03	20.91	20.69	-0.12	-0.58%	20.57	21.24	20558	4280	0.83%
2026-04-02	21.26	20.81	-0.45	-2.12%	20.71	21.34	19498	4086	0.79%
2026-04-01	21.22	21.26	0.44	2.11%	21.06	21.48	17154	3641	0.69%
2026-03-31	21.20	20.82	-0.33	-1.56%	20.81	21.38	20228	4260	0.82%
2026-03-30	20.90	21.15	-0.09	-0.42%	20.60	21.23	21208	4441	0.86%
2026-03-27	20.63	21.24	0.37	1.77%	20.46	21.33	17092	3591	0.69%
2026-03-26	21.49	20.87	-0.69	-3.20%	20.80	21.69	23628	5008	0.95%
2026-03-25	21.11	21.56	0.49	2.33%	21.11	21.98	31055	6703	1.25%
2026-03-24	20.77	21.07	0.64	3.13%	20.28	21.10	27977	5790	1.13%
2026-03-23	21.60	20.43	-1.62	-7.35%	20.20	21.73	51276	10778	2.07%
2026-03-20	23.00	22.05	-0.84	-3.67%	22.03	23.27	40458	9180	1.63%
2026-03-19	23.82	22.89	-1.16	-4.82%	22.85	23.83	50421	11697	2.04%
2026-03-18	23.81	24.05	0.09	0.38%	23.73	24.55	46934	11280	1.90%
2026-03-17	23.66	23.96	0.07	0.29%	23.66	26.20	99334	24835	4.01%
2026-03-16	22.80	23.89	1.07	4.69%	22.52	24.05	53159	12421	2.15%
2026-03-13	23.01	22.82	-0.35	-1.51%	22.80	23.27	24051	5528	0.97%