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
2026-09-16	39.00	40.68	1.61	4.12%	38.27	40.68	117283	46594	4.74%
2026-09-15	40.26	39.07	-0.98	-2.45%	39.00	40.78	91993	36544	3.72%
2026-09-14	35.00	40.05	4.68	13.23%	34.21	40.82	218419	85440	8.83%
2026-09-11	35.20	35.37	-0.58	-1.61%	33.15	36.03	97956	34044	3.96%
2026-09-10	35.82	35.95	-0.31	-0.85%	34.94	36.55	83939	29965	3.39%
2026-09-09	37.23	36.26	-0.36	-0.98%	36.02	38.25	80510	29856	3.25%
2026-09-08	39.00	36.62	-1.45	-3.81%	36.50	39.20	96174	35926	3.89%
2026-09-07	36.00	38.07	2.59	7.30%	35.98	38.30	127747	47921	5.16%
2026-09-04	38.68	35.48	-2.27	-6.01%	34.97	38.71	113290	41625	4.58%
2026-09-03	37.38	37.75	1.06	2.89%	36.00	38.20	103803	38405	4.19%
2026-09-02	35.01	36.69	0.99	2.77%	34.64	37.39	103492	37092	4.18%
2026-09-01	36.92	35.70	-1.27	-3.44%	35.57	37.44	88340	32048	3.57%
2026-08-31	34.00	36.97	1.79	5.09%	34.00	37.50	149668	54119	6.05%
2026-08-28	34.49	35.18	0.67	1.94%	34.00	36.90	165941	59238	6.70%
2026-08-27	32.35	34.51	2.25	6.97%	31.70	34.66	141446	47225	5.71%
2026-08-26	33.53	32.26	-1.07	-3.21%	31.69	33.71	82713	26791	3.34%
2026-08-25	32.06	33.33	0.65	1.99%	31.45	33.75	113967	37396	4.60%
2026-08-24	34.37	32.68	-0.94	-2.80%	31.77	34.90	146433	48615	5.92%
2026-08-21	33.13	33.62	0.31	0.93%	32.32	34.22	81301	27145	3.28%
2026-08-20	33.00	33.31	1.05	3.25%	32.02	35.47	118452	40178	4.79%
2026-08-19	34.02	32.26	-2.99	-8.48%	31.74	35.50	106598	35695	4.31%
2026-08-18	36.29	35.25	-1.20	-3.29%	34.45	37.98	121883	43237	4.92%
2026-08-17	33.43	36.45	2.79	8.29%	33.43	36.56	97967	34631	3.96%
2026-08-14	33.00	33.66	1.02	3.13%	32.83	34.36	71515	23951	2.89%
2026-08-13	33.00	32.64	-0.14	-0.43%	32.60	34.88	84870	28718	3.43%
2026-08-12	32.33	32.78	0.25	0.77%	32.00	33.05	56087	18303	2.27%
2026-08-11	31.50	32.53	0.41	1.28%	31.21	33.50	78339	25362	3.17%
2026-08-10	32.80	32.12	0.00	0.00%	31.02	33.03	78335	24853	3.17%
2026-08-07	31.30	32.12	1.29	4.18%	30.19	32.39	100996	31780	4.08%
2026-08-06	29.18	30.83	1.06	3.56%	28.88	31.49	97899	29651	3.96%
2026-08-05	27.70	29.77	2.05	7.40%	27.48	30.35	112250	32731	4.54%
2026-08-04	26.01	27.72	2.16	8.45%	25.68	28.07	102093	27721	4.12%
2026-08-03	27.71	25.56	-1.98	-7.19%	25.34	27.74	104414	27196	4.22%
2026-07-31	26.54	27.54	3.37	13.94%	26.00	28.66	146784	40820	5.93%
2026-07-30	27.60	24.17	-3.74	-13.40%	24.06	28.38	171835	43656	6.94%
2026-07-29	27.83	27.91	-0.16	-0.57%	26.28	29.75	106518	29641	4.30%
2026-07-28	29.90	28.07	-2.63	-8.57%	27.90	30.80	81694	23702	3.30%
2026-07-27	29.80	30.70	0.73	2.44%	29.04	30.84	66797	20054	2.70%
2026-07-24	30.22	29.97	-1.53	-4.86%	29.76	31.58	81872	25081	3.31%
2026-07-23	32.78	31.50	-1.02	-3.14%	31.00	33.50	97072	30929	3.92%
2026-07-22	31.00	32.52	1.19	3.80%	30.71	34.50	136239	45101	5.50%
2026-07-21	29.73	31.33	2.33	8.03%	25.00	31.33	163648	46788	6.61%
2026-07-20	34.60	29.00	-4.64	-13.79%	28.00	35.65	176018	54824	7.11%
2026-07-17	39.00	33.64	-5.36	-13.74%	33.40	39.99	142427	51845	5.75%
2026-07-16	42.69	39.00	-4.32	-9.97%	38.76	43.80	100479	41392	4.06%
2026-07-15	46.68	43.32	-2.44	-5.33%	41.68	47.68	121870	53212	4.92%
2026-07-14	43.62	45.76	2.68	6.22%	43.23	47.95	183317	83675	7.41%
2026-07-13	40.90	43.08	1.71	4.13%	40.80	45.88	168884	73588	6.82%
2026-07-10	45.00	41.37	-3.53	-7.86%	41.00	45.71	128925	56194	5.21%
2026-07-09	43.82	44.90	2.08	4.86%	42.10	44.97	90684	39617	3.66%
2026-07-08	44.00	42.82	-0.83	-1.90%	41.16	45.30	98442	42736	3.98%
2026-07-07	44.56	43.65	-1.02	-2.28%	42.23	45.00	79477	34719	3.21%
2026-07-06	47.20	44.67	-2.53	-5.36%	43.33	48.53	128432	58466	5.19%
2026-07-03	48.28	47.20	-1.82	-3.71%	47.00	50.59	119424	58205	4.83%
2026-07-02	49.99	49.02	-4.17	-7.84%	48.60	53.83	134686	68874	5.44%
2026-07-01	53.00	53.19	-0.31	-0.58%	51.50	55.00	146320	78229	5.91%
2026-06-30	48.10	53.50	4.50	9.18%	48.02	54.25	170936	88385	6.91%
2026-06-29	51.76	49.00	-2.51	-4.87%	46.91	54.66	225006	111939	9.09%
2026-06-26	52.10	51.51	-0.39	-0.75%	50.07	55.01	250387	130020	10.12%
2026-06-25	44.45	51.90	8.65	20.00%	42.96	51.90	313944	150689	12.68%
2026-06-24	43.14	43.25	-0.51	-1.17%	41.63	44.17	136090	58370	5.50%
2026-06-23	43.00	43.76	-0.23	-0.52%	42.03	45.08	141781	62087	5.73%
2026-06-22	49.00	43.99	-4.01	-8.35%	42.40	49.50	258547	116188	10.45%
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%