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
2026-07-24	26.50	27.02	0.09	0.33%	26.25	27.87	59995	16387	3.54%
2026-07-23	28.12	26.93	-1.63	-5.71%	26.84	28.59	65077	17853	3.84%
2026-07-22	27.14	28.56	1.16	4.23%	26.90	29.96	91126	25780	5.38%
2026-07-21	26.64	27.40	0.91	3.44%	25.20	27.75	75116	20169	4.44%
2026-07-20	28.82	26.49	-2.33	-8.08%	25.68	29.43	89615	24494	5.29%
2026-07-17	32.30	28.82	-3.17	-9.91%	28.81	33.60	99572	31575	5.88%
2026-07-16	32.64	31.99	-0.58	-1.78%	31.86	34.43	75068	24790	4.44%
2026-07-15	33.25	32.57	-0.39	-1.18%	31.53	33.58	61193	19845	3.62%
2026-07-14	34.76	32.96	-2.19	-6.23%	31.33	35.21	101949	33747	6.02%
2026-07-13	34.21	35.15	0.49	1.41%	34.08	35.88	89386	31463	5.28%
2026-07-10	35.20	34.66	-0.69	-1.95%	34.66	35.90	95141	33617	5.62%
2026-07-09	34.72	35.35	0.58	1.67%	33.41	35.35	103536	35740	6.12%
2026-07-08	34.00	34.77	0.87	2.57%	33.28	34.91	77100	26471	4.56%
2026-07-07	33.23	33.90	0.29	0.86%	32.95	34.88	53886	18373	3.18%
2026-07-06	35.00	33.61	-1.32	-3.78%	32.92	35.34	64406	21777	3.81%
2026-07-03	34.46	34.93	0.42	1.22%	33.23	35.36	74382	25549	4.39%
2026-07-02	34.30	34.51	-0.62	-1.76%	33.28	36.00	79450	27667	4.69%
2026-07-01	34.50	35.13	0.75	2.18%	34.00	36.66	107869	38401	6.37%
2026-06-30	31.59	34.38	2.45	7.67%	31.59	34.45	74530	25149	4.40%
2026-06-29	32.18	31.93	-0.39	-1.21%	30.68	32.83	65173	20652	3.85%
2026-06-26	32.95	32.32	-0.91	-2.74%	31.60	33.23	58317	18939	3.45%
2026-06-25	33.72	33.23	-0.52	-1.54%	33.03	34.20	51307	17174	3.03%
2026-06-24	33.80	33.75	0.17	0.51%	32.77	34.09	51606	17313	3.05%
2026-06-23	33.43	33.58	-0.04	-0.12%	32.73	34.44	54376	18292	3.21%
2026-06-22	35.56	33.62	-1.59	-4.52%	33.00	35.56	83948	28434	4.96%
2026-06-18	33.01	35.21	1.69	5.04%	33.01	35.77	77950	26933	4.61%
2026-06-17	33.90	33.52	-0.17	-0.50%	32.75	33.99	58620	19425	3.46%
2026-06-16	31.80	33.95	2.20	6.93%	31.80	34.87	96939	32490	5.73%
2026-06-15	30.50	31.75	1.32	4.34%	30.30	31.79	52828	16470	3.12%
2026-06-12	30.98	30.43	0.65	2.18%	29.81	31.46	53583	16330	3.17%
2026-06-11	29.54	29.78	0.38	1.29%	28.80	30.28	39336	11642	2.32%
2026-06-10	29.78	29.40	-0.85	-2.81%	28.80	30.16	42206	12388	2.49%
2026-06-09	29.78	30.25	0.86	2.93%	29.39	30.29	38722	11575	2.29%
2026-06-08	29.80	29.39	-1.61	-5.19%	29.00	30.29	55010	16368	3.25%
2026-06-05	30.83	31.00	-0.14	-0.45%	29.78	31.99	57133	17614	3.38%
2026-06-04	30.84	31.14	0.31	1.01%	30.38	31.70	43249	13437	2.56%
2026-06-03	31.75	30.83	-0.93	-2.93%	30.70	32.15	68022	21452	4.02%
2026-06-02	32.78	31.76	-1.05	-3.20%	31.50	33.10	48868	15667	2.89%
2026-06-01	33.90	32.81	-0.75	-2.23%	32.81	34.00	48903	16307	2.89%
2026-05-29	36.41	33.56	-2.77	-7.62%	33.37	36.60	91125	31295	5.38%
2026-05-28	36.10	36.33	-0.22	-0.60%	35.68	36.88	59772	21709	3.53%
2026-05-27	37.72	36.55	-0.93	-2.48%	36.21	37.98	72838	27145	4.30%
2026-05-26	39.38	37.48	-2.44	-6.11%	36.71	39.41	99709	37598	5.89%
2026-05-25	39.10	39.92	0.82	2.10%	37.90	40.13	104946	41053	6.20%
2026-05-22	39.47	39.10	-0.07	-0.18%	38.38	39.76	99245	38698	5.89%
2026-05-21	40.62	39.17	-0.95	-2.37%	39.04	42.78	175475	71924	10.42%
2026-05-20	38.15	40.12	1.60	4.15%	38.15	40.52	154513	61014	9.17%
2026-05-19	36.19	38.52	2.20	6.06%	35.80	38.57	114166	42539	6.78%
2026-05-18	36.21	36.32	0.07	0.19%	35.50	36.72	62329	22558	3.70%
2026-05-15	36.15	36.25	0.03	0.08%	35.66	37.29	72987	26593	4.33%
2026-05-14	36.94	36.22	-0.53	-1.44%	36.11	37.11	62098	22756	3.69%
2026-05-13	35.63	36.75	0.78	2.17%	35.21	37.07	61045	22166	3.62%
2026-05-12	36.56	35.97	-0.74	-2.02%	35.78	36.56	49382	17845	2.93%
2026-05-11	36.59	36.71	0.83	2.31%	35.99	37.02	65227	23834	3.87%
2026-05-08	35.90	35.88	-0.20	-0.55%	35.45	36.19	40512	14493	2.41%
2026-05-07	35.89	36.08	0.63	1.78%	35.40	36.28	57068	20508	3.39%
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%