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
2025-04-03	13.29	13.27	-0.14	-1.04%	13.15	13.57	8968	1193	0.87%
2025-04-02	13.26	13.41	0.14	1.06%	13.20	13.54	10635	1422	1.03%
2025-04-01	13.02	13.27	0.29	2.23%	13.02	13.54	14535	1938	1.41%
2025-03-31	12.99	12.98	-0.08	-0.61%	12.76	13.04	11837	1525	1.15%
2025-03-28	13.31	13.06	-0.32	-2.39%	13.06	13.56	10369	1369	1.01%
2025-03-27	13.63	13.38	-0.32	-2.34%	13.20	13.63	10076	1352	0.98%
2025-03-26	13.35	13.70	0.28	2.09%	13.33	13.85	11423	1565	1.11%
2025-03-25	13.42	13.42	-0.04	-0.30%	13.25	13.69	11125	1497	1.08%
2025-03-24	14.10	13.46	-0.45	-3.24%	13.20	14.10	17453	2368	1.70%
2025-03-21	14.08	13.91	-0.21	-1.49%	13.89	14.29	12433	1744	1.21%
2025-03-20	14.16	14.12	0.02	0.14%	14.01	14.31	11885	1681	1.16%
2025-03-19	14.39	14.10	-0.22	-1.54%	13.99	14.40	18723	2647	1.82%
2025-03-18	14.39	14.32	0.01	0.07%	14.18	14.60	15069	2160	1.47%
2025-03-17	14.79	14.31	-0.21	-1.45%	14.30	14.85	24805	3612	2.41%
2025-03-14	14.22	14.52	0.28	1.97%	13.90	14.53	17068	2429	1.66%
2025-03-13	14.68	14.24	-0.41	-2.80%	13.93	14.75	15270	2171	1.49%
2025-03-12	14.73	14.65	-0.11	-0.75%	14.60	15.00	13468	1994	1.31%
2025-03-11	14.60	14.76	0.07	0.48%	14.47	14.79	12936	1893	1.26%
2025-03-10	14.69	14.69	0.11	0.75%	14.59	14.95	17079	2526	1.66%
2025-03-07	14.68	14.58	-0.09	-0.61%	14.34	15.06	22934	3375	2.23%
2025-03-06	14.49	14.67	0.18	1.24%	14.40	14.77	24471	3580	2.38%
2025-03-05	14.67	14.49	-0.11	-0.75%	14.28	14.69	15723	2266	1.53%
2025-03-04	13.91	14.60	0.70	5.04%	13.87	14.66	22130	3171	2.15%
2025-03-03	14.11	13.90	0.05	0.36%	13.81	14.33	20740	2919	2.02%
2025-02-28	14.37	13.85	-1.20	-7.97%	13.84	14.88	36143	5115	3.51%
2025-02-27	15.30	15.05	-0.21	-1.38%	14.82	15.39	16071	2423	1.56%
2025-02-26	15.25	15.26	-0.07	-0.46%	15.16	15.45	16717	2555	1.63%
2025-02-25	15.32	15.33	-0.05	-0.33%	15.07	15.35	17816	2712	1.73%
2025-02-24	15.60	15.38	-0.46	-2.90%	15.19	15.88	25784	3969	2.51%
2025-02-21	15.32	15.84	0.54	3.53%	14.91	16.33	30182	4690	2.94%
2025-02-20	15.17	15.30	0.28	1.86%	14.90	15.30	15731	2380	1.53%
2025-02-19	14.67	15.02	0.35	2.39%	14.51	15.05	15389	2290	1.50%
2025-02-18	14.95	14.67	-0.21	-1.41%	14.56	15.57	31862	4773	3.10%
2025-02-17	14.41	14.88	0.63	4.42%	14.26	15.64	38042	5678	3.70%
2025-02-14	14.28	14.25	0.16	1.14%	14.09	14.48	15370	2191	1.49%
2025-02-13	14.44	14.09	-0.31	-2.15%	14.01	14.44	12913	1829	1.25%
2025-02-12	14.22	14.40	0.16	1.12%	14.11	14.40	14241	2031	1.38%
2025-02-11	14.41	14.24	-0.27	-1.86%	14.00	14.60	20679	2927	2.00%
2025-02-10	13.66	14.51	0.85	6.22%	13.61	14.55	33226	4718	3.22%
2025-02-07	13.10	13.66	0.49	3.72%	13.10	13.84	37859	5131	3.67%
2025-02-06	12.63	13.17	0.33	2.57%	12.57	13.19	23554	3045	2.28%
2025-02-05	12.31	12.84	0.53	4.31%	12.22	12.95	28844	3647	2.79%
2025-01-27	12.57	12.31	-0.28	-2.22%	12.25	12.84	19371	2416	1.88%
2025-01-24	12.30	12.59	0.24	1.94%	12.16	12.60	18132	2240	1.76%
2025-01-23	12.40	12.35	0.08	0.65%	12.28	12.74	27659	3465	2.68%
2025-01-22	12.32	12.27	-0.07	-0.57%	12.03	12.37	26342	3208	2.55%
2025-01-21	12.60	12.34	-0.46	-3.59%	12.15	12.65	43983	5433	4.26%
2025-01-20	13.07	12.80	-2.13	-14.27%	12.39	13.39	76139	9687	7.38%
2025-01-17	15.25	14.93	-0.09	-0.60%	14.65	15.25	14483	2147	1.40%
2025-01-16	15.17	15.02	0.21	1.42%	14.88	15.27	16581	2506	1.61%
2025-01-15	15.35	14.81	-0.36	-2.37%	14.71	15.35	18380	2746	1.78%
2025-01-14	14.38	15.17	1.00	7.06%	14.38	15.17	15967	2373	1.55%
2025-01-13	13.85	14.17	0.05	0.35%	13.50	14.35	12146	1701	1.18%
2025-01-10	14.86	14.12	-0.66	-4.47%	14.08	14.98	14922	2165	1.45%
2025-01-09	14.42	14.78	0.20	1.37%	14.42	15.20	16751	2484	1.62%
2025-01-08	14.78	14.58	-0.18	-1.22%	14.06	14.89	12845	1863	1.24%
2025-01-07	14.01	14.76	0.62	4.38%	14.01	14.76	13490	1953	1.31%
2025-01-06	14.32	14.14	-0.08	-0.56%	13.63	14.59	17135	2431	1.66%
2025-01-03	15.05	14.22	-0.91	-6.01%	14.18	15.30	13809	2028	1.34%
2025-01-02	15.64	15.13	-0.44	-2.83%	14.92	15.89	16585	2563	1.61%
2024-12-31	16.04	15.57	-0.37	-2.32%	15.46	16.08	16228	2554	1.57%
2024-12-30	16.40	15.94	-0.21	-1.30%	15.43	16.40	16509	2633	1.60%
2024-12-27	16.19	16.15	0.15	0.94%	15.92	16.45	15058	2447	1.46%
2024-12-26	15.84	16.00	0.29	1.85%	15.84	16.33	17307	2787	1.68%