泰凌微 (688591) - 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	35.35	35.45	0.71	2.04%	35.35	36.61	75083	26965	4.46%
2026-04-30	33.80	34.74	0.92	2.72%	33.67	34.99	55288	19066	3.28%
2026-04-29	33.54	33.82	0.11	0.33%	33.18	34.06	38227	12867	2.27%
2026-04-28	34.91	33.71	-1.46	-4.15%	33.54	34.98	50416	17234	2.99%
2026-04-27	34.32	35.17	0.85	2.48%	34.10	35.30	48827	17020	2.90%
2026-04-24	34.02	34.32	0.38	1.12%	33.66	34.94	44333	15215	2.63%
2026-04-23	35.29	33.94	-1.28	-3.63%	33.81	35.33	59299	20349	3.52%
2026-04-22	34.24	35.22	0.77	2.24%	34.24	35.30	48050	16794	2.85%
2026-04-21	34.81	34.45	-0.65	-1.85%	34.13	35.00	48904	16822	2.90%
2026-04-20	34.74	35.10	0.14	0.40%	34.74	35.52	45946	16165	2.73%
2026-04-17	35.10	34.96	-0.33	-0.94%	34.48	35.38	54813	19122	3.25%
2026-04-16	34.45	35.29	0.81	2.35%	34.30	35.45	69260	24207	4.11%
2026-04-15	36.00	34.48	-3.27	-8.66%	34.47	36.40	138742	48442	8.24%
2026-04-14	37.82	37.75	0.35	0.94%	37.38	38.18	30416	11489	1.81%
2026-04-13	37.40	37.40	-0.36	-0.95%	37.21	38.17	29028	10932	1.72%
2026-04-10	38.29	37.76	0.47	1.26%	37.76	38.98	52859	20289	3.14%
2026-04-09	37.70	37.29	-0.79	-2.07%	37.14	37.78	37281	13956	2.21%
2026-04-08	36.46	38.08	2.76	7.81%	36.22	38.09	55794	20762	3.31%
2026-04-07	35.05	35.32	0.27	0.77%	35.05	35.78	18033	6404	1.07%
2026-04-03	35.12	35.05	-0.06	-0.17%	34.94	35.43	16852	5930	1.00%
2026-04-02	36.01	35.11	-1.05	-2.90%	34.82	36.09	25932	9155	1.54%
2026-04-01	36.30	36.16	0.80	2.26%	35.61	36.46	24562	8849	1.46%
2026-03-31	35.30	35.36	-0.13	-0.37%	35.22	36.38	31458	11261	1.87%
2026-03-30	35.35	35.49	-0.51	-1.42%	35.12	35.86	26248	9311	1.56%
2026-03-27	34.15	36.00	1.25	3.60%	34.01	36.80	48555	17423	2.88%
2026-03-26	35.88	34.75	-0.94	-2.63%	34.67	36.10	24223	8536	1.44%
2026-03-25	35.23	35.69	0.63	1.80%	35.11	36.36	33168	11893	1.97%
2026-03-24	34.42	35.06	1.18	3.48%	33.63	35.12	43089	14786	2.56%
2026-03-23	35.13	33.88	-2.12	-5.89%	33.68	35.80	57212	19801	3.40%
2026-03-20	37.17	36.00	-0.97	-2.62%	36.00	37.38	32890	12071	1.95%
2026-03-19	37.79	36.97	-1.28	-3.35%	36.76	38.00	35995	13405	2.14%
2026-03-18	38.09	38.25	0.36	0.95%	37.70	38.43	27180	10351	1.61%
2026-03-17	38.80	37.89	-0.91	-2.35%	37.81	38.99	25384	9737	1.51%
2026-03-16	37.95	38.80	0.68	1.78%	37.70	38.90	28061	10769	1.67%
2026-03-13	38.20	38.12	-0.36	-0.94%	38.02	39.08	28861	11112	1.71%
2026-03-12	39.02	38.48	-0.73	-1.86%	38.26	39.47	26863	10401	1.59%
2026-03-11	39.81	39.21	-0.49	-1.23%	39.11	39.97	29946	11822	1.78%
2026-03-10	39.32	39.70	0.94	2.43%	39.15	39.88	28639	11341	1.70%
2026-03-09	38.50	38.76	-0.46	-1.17%	37.01	39.08	50749	19210	3.01%
2026-03-06	39.02	39.22	0.10	0.26%	38.74	39.55	26860	10555	1.59%
2026-03-05	39.80	39.12	0.23	0.59%	38.90	39.99	32996	13039	1.96%
2026-03-04	38.70	38.89	-0.03	-0.08%	38.50	39.78	41726	16385	2.48%
2026-03-03	41.80	38.92	-2.87	-6.87%	38.78	42.05	83687	33480	4.97%
2026-03-02	42.72	41.79	-2.05	-4.68%	41.71	43.58	70524	29774	4.19%
2026-02-27	43.78	43.84	-0.24	-0.54%	43.14	44.04	41719	18179	2.48%
2026-02-26	43.45	44.08	0.58	1.33%	43.04	44.48	59146	25893	3.51%
2026-02-25	43.55	43.50	-0.05	-0.11%	43.31	43.87	43256	18837	2.57%
2026-02-24	44.94	43.55	-0.85	-1.91%	43.20	44.99	50946	22286	3.02%
2026-02-13	44.30	44.40	-0.01	-0.02%	44.10	45.45	51993	23336	3.09%
2026-02-12	43.00	44.41	1.54	3.59%	42.73	44.96	64600	28446	3.84%
2026-02-11	42.88	42.87	0.06	0.14%	42.71	43.21	27244	11704	1.62%
2026-02-10	43.00	42.81	-0.15	-0.35%	42.80	43.64	43073	18598	2.56%
2026-02-09	42.55	42.96	0.94	2.24%	42.20	43.17	47160	20135	2.80%
2026-02-06	42.00	42.02	-0.33	-0.78%	41.67	42.95	48928	20718	2.90%
2026-02-05	42.68	42.35	-0.38	-0.89%	41.85	42.89	40574	17160	2.41%
2026-02-04	43.99	42.73	-1.65	-3.72%	42.26	43.99	73714	31466	4.38%
2026-02-03	44.45	44.38	0.45	1.02%	43.45	44.59	58215	25724	3.46%
2026-02-02	46.00	43.93	-3.33	-7.05%	43.92	46.00	105637	47055	6.27%
2026-01-30	46.40	47.26	0.44	0.94%	45.30	47.54	75537	35198	4.48%
2026-01-29	48.85	46.82	-1.93	-3.96%	46.81	49.28	98368	47155	5.84%
2026-01-28	49.68	48.75	0.52	1.08%	48.30	50.28	135958	67087	8.07%
2026-01-27	46.65	48.23	1.39	2.97%	45.19	48.27	96882	45556	5.75%
2026-01-26	48.52	46.84	-1.66	-3.42%	46.26	48.82	91336	43125	5.42%