天微电子 (688511) - 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
2026-09-02	22.60	23.37	0.57	2.50%	22.45	23.50	17361	4019	1.30%
2026-09-01	22.65	22.80	0.21	0.93%	22.15	22.99	16825	3803	1.26%
2026-08-31	22.21	22.59	0.18	0.80%	21.99	22.68	13598	3035	1.02%
2026-08-28	23.18	22.41	-0.30	-1.32%	22.40	23.23	18120	4105	1.36%
2026-08-27	21.02	22.71	1.70	8.09%	20.86	23.50	35412	8028	2.65%
2026-08-26	21.36	21.01	-0.24	-1.13%	20.41	21.39	13957	2916	1.04%
2026-08-25	21.00	21.25	0.35	1.67%	20.29	21.39	12641	2639	0.95%
2026-08-24	22.25	20.90	-1.20	-5.43%	20.57	22.25	15774	3311	1.18%
2026-08-21	21.31	22.10	0.57	2.65%	21.10	22.11	17301	3763	1.29%
2026-08-20	21.58	21.53	0.08	0.37%	21.35	22.14	16195	3525	1.21%
2026-08-19	22.93	21.45	-1.65	-7.14%	21.22	22.93	19374	4260	1.45%
2026-08-18	23.30	23.10	-0.11	-0.47%	22.80	23.34	15388	3549	1.15%
2026-08-17	23.69	23.21	-0.21	-0.90%	22.96	23.69	13727	3179	1.03%
2026-08-14	23.00	23.42	0.39	1.69%	22.80	23.80	13224	3078	0.99%
2026-08-13	23.09	23.03	0.06	0.26%	22.89	24.37	21003	5004	1.57%
2026-08-12	22.59	22.97	0.31	1.37%	22.59	23.40	9883	2279	0.74%
2026-08-11	22.65	22.66	-0.10	-0.44%	22.30	23.01	10414	2357	0.78%
2026-08-10	23.40	22.76	-0.31	-1.34%	22.38	23.40	14604	3316	1.09%
2026-08-07	21.89	23.07	0.65	2.90%	21.85	23.48	19235	4384	1.44%
2026-08-06	21.82	22.42	0.58	2.66%	21.50	22.88	19620	4365	1.47%
2026-08-05	21.03	21.84	0.84	4.00%	20.50	22.32	20253	4388	1.52%
2026-08-04	20.25	21.00	0.75	3.70%	20.25	21.15	15700	3269	1.17%
2026-08-03	20.30	20.25	-0.30	-1.46%	20.11	21.15	15298	3133	1.14%
2026-07-31	19.87	20.55	1.26	6.53%	19.87	21.13	20229	4175	1.51%
2026-07-30	20.08	19.29	-0.75	-3.74%	18.50	20.16	16673	3206	1.25%
2026-07-29	19.94	20.04	0.18	0.91%	19.25	20.08	15140	2979	1.13%
2026-07-28	20.88	19.86	-1.53	-7.15%	19.63	21.30	20135	4095	1.51%
2026-07-27	20.11	21.39	1.27	6.31%	19.70	21.39	18989	3912	1.42%
2026-07-24	20.30	20.12	-0.60	-2.90%	20.00	21.08	29422	6025	2.20%
2026-07-23	18.81	20.72	1.72	9.05%	18.81	21.20	34867	6941	2.61%
2026-07-22	19.28	19.00	-0.15	-0.78%	18.53	19.82	34517	6616	2.58%
2026-07-21	18.47	19.15	1.28	7.16%	16.53	19.38	38906	7098	2.91%
2026-07-20	22.31	17.87	-4.23	-19.14%	17.72	22.40	51315	10175	3.84%
2026-07-17	25.60	22.10	-2.55	-10.34%	22.00	25.60	37869	8832	2.83%
2026-07-16	26.03	24.65	-1.72	-6.52%	24.50	26.40	26241	6654	1.96%
2026-07-15	28.43	26.37	-0.98	-3.58%	26.37	28.43	20576	5562	1.54%
2026-07-14	27.05	27.35	0.55	2.05%	25.77	27.76	26199	6978	1.96%
2026-07-13	29.47	26.80	-3.58	-11.78%	26.77	29.83	43155	12107	3.23%
2026-07-10	27.89	30.38	2.80	10.15%	27.50	31.80	44518	13546	3.33%
2026-07-09	28.00	27.58	0.18	0.66%	26.37	28.20	20445	5590	1.53%
2026-07-08	28.90	27.40	-1.32	-4.60%	27.35	29.03	22420	6238	1.68%
2026-07-07	29.13	28.72	-0.28	-0.97%	28.38	29.96	23495	6851	1.76%
2026-07-06	31.26	29.00	-2.26	-7.23%	28.78	31.99	41178	12368	3.08%
2026-07-03	31.21	31.26	0.26	0.84%	30.55	32.33	29062	9148	2.17%
2026-07-02	31.50	31.00	-0.83	-2.61%	30.77	33.10	45770	14606	3.42%
2026-07-01	30.35	31.83	1.62	5.36%	29.65	31.83	38308	11797	2.87%
2026-06-30	28.60	30.21	2.16	7.70%	27.90	30.48	32686	9690	2.45%
2026-06-29	28.99	28.05	-1.01	-3.48%	27.56	29.18	36070	10168	2.70%
2026-06-26	31.57	29.06	-2.54	-8.04%	28.94	31.57	37942	11316	2.84%
2026-06-25	30.97	31.60	-0.06	-0.19%	30.97	32.81	35081	11219	2.62%
2026-06-24	32.20	31.66	-0.94	-2.88%	29.45	32.86	81863	25354	6.12%
2026-06-23	31.73	32.60	1.00	3.16%	31.06	33.10	49897	16028	3.73%
2026-06-22	30.93	31.60	0.72	2.33%	30.02	32.35	53770	16756	4.02%
2026-06-18	29.52	30.88	1.58	5.39%	29.06	32.20	65048	20132	4.87%
2026-06-17	28.33	29.30	1.48	5.32%	27.82	30.29	67151	19565	5.02%
2026-06-16	27.70	27.82	0.12	0.43%	27.61	29.00	50582	14283	3.78%
2026-06-15	25.60	27.70	2.60	10.36%	25.18	28.38	56779	15426	4.25%
2026-06-12	25.25	25.10	0.23	0.92%	24.39	25.88	39552	9908	2.96%
2026-06-11	24.41	24.87	0.03	0.12%	23.80	25.20	31010	7545	2.32%
2026-06-10	24.34	24.84	0.33	1.35%	24.28	25.20	39189	9664	2.93%
2026-06-09	24.50	24.51	0.41	1.70%	23.69	24.74	24031	5832	1.80%
2026-06-08	24.05	24.10	-0.66	-2.67%	23.79	25.10	31028	7575	2.32%
2026-06-05	24.84	24.76	-0.09	-0.36%	23.90	25.11	29739	7313	2.22%
2026-06-04	24.30	24.85	0.48	1.97%	23.99	25.07	26663	6558	1.99%
2026-06-03	24.75	24.37	0.13	0.54%	23.91	24.98	22638	5526	1.69%
2026-06-02	23.80	24.24	0.32	1.34%	23.13	24.51	27405	6548	2.05%
2026-06-01	24.70	23.92	-0.46	-1.89%	23.72	24.88	30335	7342	2.27%
2026-05-29	25.96	24.38	-1.51	-5.83%	24.15	26.14	34068	8529	2.55%
2026-05-28	26.30	25.89	-0.53	-2.01%	25.41	26.34	38765	10024	2.90%
2026-05-27	29.01	26.42	-2.13	-7.46%	26.26	29.10	63960	17440	4.78%
2026-05-26	27.91	28.55	0.64	2.29%	27.70	29.18	61217	17393	4.58%
2026-05-25	27.20	27.91	1.02	3.79%	26.92	29.00	63475	17609	4.75%