通富微电
SZ002156 前复权 MAIN
56.90
-3.46
(-5.73%)
今开
60.27
最高
60.49
最低
56.78
昨收
60.36
振幅
6.15%
成交量
7,350.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
60.00
MA10
60.36
MA20
59.30
MA60
63.57
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 60.27 | 60.49 | 56.78 | 56.90 | 7,350万 |
| 2 | 2026-09-29 | 58.91 | 61.80 | 58.91 | 60.36 | 6,592万 |
| 3 | 2026-09-28 | 61.03 | 61.36 | 58.03 | 58.90 | 5,309万 |
| 4 | 2026-09-24 | 62.49 | 62.80 | 61.00 | 61.02 | 4,628万 |
| 5 | 2026-09-23 | 63.56 | 65.00 | 62.70 | 62.80 | 7,453万 |
| 6 | 2026-09-22 | 64.50 | 66.07 | 62.83 | 63.52 | 14,197万 |
| 7 | 2026-09-21 | 61.90 | 61.98 | 60.70 | 61.18 | 7,413万 |
| 8 | 2026-09-18 | 59.70 | 62.23 | 58.93 | 61.38 | 11,917万 |
| 9 | 2026-09-17 | 58.80 | 59.54 | 58.17 | 58.31 | 5,265万 |
| 10 | 2026-09-16 | 57.38 | 59.75 | 56.91 | 59.21 | 6,774万 |
| 11 | 2026-09-15 | 56.77 | 58.58 | 56.45 | 57.31 | 4,212万 |
| 12 | 2026-09-14 | 57.30 | 57.88 | 56.33 | 56.78 | 3,737万 |