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
2026-05-06	21.17	20.95	-0.22	-1.04%	20.91	21.55	39017	8268	2.92%
2026-04-30	21.80	21.17	-1.71	-7.47%	21.02	22.12	59529	12768	4.45%
2026-04-29	23.02	22.88	-0.26	-1.12%	22.40	23.28	33402	7611	2.50%
2026-04-28	24.60	23.14	-1.74	-6.99%	22.80	24.80	43917	10426	3.29%
2026-04-27	24.20	24.88	0.49	2.01%	22.71	24.90	58058	13802	4.34%
2026-04-24	24.82	24.39	-0.38	-1.53%	24.39	25.39	55310	13734	4.14%
2026-04-23	25.50	24.77	-1.23	-4.73%	24.71	26.50	84573	21407	6.33%
2026-04-22	23.52	26.00	2.08	8.70%	22.70	26.20	128565	31021	9.62%
2026-04-21	23.10	23.92	1.47	6.55%	22.08	25.55	130037	30776	9.73%
2026-04-17	22.44	22.45	-0.07	-0.31%	22.08	22.70	16146	3609	1.21%
2026-04-16	22.40	22.52	0.29	1.30%	22.39	22.77	15043	3392	1.13%
2026-04-15	22.33	22.23	0.02	0.09%	22.00	22.38	10697	2373	0.80%
2026-04-14	21.72	22.21	0.40	1.83%	21.59	22.35	14693	3231	1.10%
2026-04-13	21.80	21.81	-0.04	-0.18%	21.63	22.60	20509	4546	1.53%
2026-04-10	21.62	21.85	0.21	0.97%	21.62	22.17	12330	2698	0.92%
2026-04-09	20.85	21.64	0.66	3.15%	20.85	21.77	16897	3624	1.26%
2026-04-08	20.63	20.98	0.86	4.27%	20.31	21.08	15249	3171	1.14%
2026-04-07	20.00	20.12	0.14	0.70%	19.72	20.66	11817	2387	0.88%
2026-04-03	27.00	26.27	-0.73	-2.70%	26.20	27.48	9800	2610	0.95%
2026-04-02	27.86	27.00	-0.85	-3.05%	26.77	27.86	10948	2975	1.06%
2026-04-01	26.99	27.85	1.04	3.88%	26.95	27.85	11991	3283	1.17%
2026-03-31	27.77	26.81	-0.39	-1.43%	26.81	28.08	14014	3841	1.36%
2026-03-30	26.97	27.20	0.03	0.11%	26.60	27.39	7837	2113	0.76%
2026-03-27	26.88	27.17	0.37	1.38%	26.66	27.53	8762	2384	0.85%
2026-03-26	27.48	26.80	-0.45	-1.65%	26.41	27.48	9461	2535	0.92%
2026-03-25	27.23	27.25	0.78	2.95%	26.65	27.40	14216	3839	1.38%
2026-03-24	25.00	26.47	2.22	9.15%	24.66	26.47	17571	4463	1.71%
2026-03-23	25.82	24.25	-2.15	-8.14%	24.00	25.86	21016	5200	2.04%
2026-03-20	28.23	26.40	-1.63	-5.82%	26.30	28.50	25309	6838	2.46%
2026-03-19	28.17	28.03	-0.49	-1.72%	27.89	28.77	12475	3520	1.21%
2026-03-18	28.50	28.52	-0.48	-1.66%	27.70	29.07	19335	5486	1.88%
2026-03-17	28.54	29.00	0.64	2.26%	28.39	29.23	19904	5735	1.94%
2026-03-16	28.60	28.36	-0.49	-1.70%	27.81	29.09	15973	4536	1.55%
2026-03-13	28.86	28.85	-0.03	-0.10%	28.60	29.17	7967	2308	0.77%
2026-03-12	28.98	28.88	-0.20	-0.69%	28.60	29.07	9263	2670	0.90%
2026-03-11	28.60	29.08	0.35	1.22%	28.52	29.29	15646	4516	1.52%
2026-03-10	28.18	28.73	0.79	2.83%	28.18	28.90	12033	3430	1.17%
2026-03-09	27.23	27.94	0.25	0.90%	26.70	27.94	12242	3338	1.19%
2026-03-06	26.69	27.69	0.88	3.28%	26.56	27.87	12956	3546	1.26%
2026-03-05	26.84	26.81	0.39	1.48%	26.34	27.04	12674	3382	1.23%
2026-03-04	25.91	26.42	0.02	0.08%	25.83	26.81	13035	3444	1.27%
2026-03-03	28.26	26.40	-2.21	-7.72%	26.37	28.59	26113	7160	2.54%
2026-03-02	28.90	28.61	1.21	4.42%	28.30	29.38	32388	9323	3.15%
2026-02-27	29.36	27.40	-1.89	-6.45%	26.90	29.36	37549	10391	3.65%
2026-02-26	29.05	29.29	0.25	0.86%	29.00	29.59	12750	3740	1.24%
2026-02-25	30.16	29.04	-0.75	-2.52%	28.70	30.28	17643	5183	1.72%
2026-02-24	29.86	29.79	0.34	1.15%	29.48	30.28	11504	3428	1.12%
2026-02-13	28.85	29.45	0.57	1.97%	28.85	29.69	12974	3816	1.26%
2026-02-12	29.13	28.88	-0.11	-0.38%	28.21	29.30	11352	3273	1.10%
2026-02-11	28.70	28.99	0.41	1.43%	28.59	29.27	16576	4810	1.61%
2026-02-10	27.80	28.58	0.80	2.88%	27.70	28.58	9660	2730	0.94%
2026-02-09	27.15	27.78	0.78	2.89%	27.15	27.80	5656	1562	0.55%
2026-02-06	26.70	27.00	0.00	0.00%	26.70	27.20	6376	1720	0.62%
2026-02-05	28.43	27.00	-1.24	-4.39%	26.52	28.43	19986	5455	1.94%
2026-02-04	28.47	28.24	-0.14	-0.49%	27.92	28.65	7849	2217	0.76%
2026-02-03	28.18	28.38	0.47	1.68%	27.92	28.79	9597	2731	0.93%
2026-02-02	28.60	27.91	-0.54	-1.90%	27.91	29.29	9216	2633	0.90%
2026-01-30	27.54	28.45	0.98	3.57%	27.26	28.55	12364	3467	1.20%
2026-01-29	27.69	27.47	-0.13	-0.47%	27.00	28.07	10852	2989	1.06%
2026-01-28	28.12	27.60	-0.52	-1.85%	27.56	28.60	9848	2757	0.96%
2026-01-27	28.53	28.12	-0.20	-0.71%	27.70	28.53	6612	1860	0.64%