通富微电(002156)股票行情
通富微电(002156)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 27.88 | 27.13 | -0.99 | -3.52% | 27.03 | 28.11 | 614257 | 168236.28 | 4.05% |
| 2025-07-31 | 27.81 | 28.12 | 0.24 | 0.86% | 27.70 | 28.50 | 916869 | 258067.50 | 6.04% |
| 2025-07-30 | 27.86 | 27.88 | 0.03 | 0.11% | 27.31 | 28.12 | 589510 | 163511.72 | 3.88% |
| 2025-07-29 | 27.35 | 27.85 | 0.35 | 1.27% | 27.30 | 28.10 | 713101 | 198317.03 | 4.70% |
| 2025-07-28 | 26.70 | 27.50 | 0.93 | 3.50% | 26.70 | 28.20 | 978996 | 268403.44 | 6.45% |
| 2025-07-25 | 26.48 | 26.57 | 0.19 | 0.72% | 26.13 | 26.64 | 381631 | 100695.39 | 2.51% |
| 2025-07-24 | 25.86 | 26.38 | 0.50 | 1.93% | 25.86 | 26.46 | 451298 | 118626.77 | 2.97% |
| 2025-07-23 | 25.90 | 25.88 | -0.12 | -0.46% | 25.79 | 26.16 | 278343 | 72250.02 | 1.83% |
| 2025-07-22 | 25.80 | 26.00 | 0.16 | 0.62% | 25.73 | 26.14 | 291801 | 75683.02 | 1.92% |
| 2025-07-21 | 25.83 | 25.84 | -0.12 | -0.46% | 25.68 | 25.98 | 234996 | 60685.42 | 1.55% |
| 2025-07-18 | 26.05 | 25.96 | -0.09 | -0.35% | 25.84 | 26.25 | 269330 | 70015.07 | 1.77% |
| 2025-07-17 | 25.61 | 26.05 | 0.14 | 0.54% | 25.44 | 26.05 | 391587 | 101036.80 | 2.58% |
| 2025-07-16 | 25.77 | 25.91 | 0.30 | 1.17% | 25.76 | 26.66 | 615715 | 161008.19 | 4.06% |
| 2025-07-15 | 25.73 | 25.61 | -0.15 | -0.58% | 25.38 | 25.87 | 258919 | 66264.80 | 1.71% |
| 2025-07-14 | 25.47 | 25.76 | 0.28 | 1.10% | 25.28 | 25.97 | 348322 | 89653.61 | 2.30% |
| 2025-07-11 | 24.95 | 25.48 | 0.57 | 2.29% | 24.76 | 25.76 | 406671 | 103165.99 | 2.68% |
| 2025-07-10 | 24.86 | 24.91 | -0.05 | -0.20% | 24.80 | 25.02 | 179989 | 44799.07 | 1.19% |
| 2025-07-09 | 25.18 | 24.96 | -0.27 | -1.07% | 24.86 | 25.28 | 206882 | 51842.10 | 1.36% |
| 2025-07-08 | 25.05 | 25.23 | 0.31 | 1.24% | 25.00 | 25.34 | 223894 | 56463.47 | 1.48% |
| 2025-07-07 | 25.01 | 24.92 | -0.17 | -0.68% | 24.81 | 25.19 | 167101 | 41625.25 | 1.10% |
| 2025-07-04 | 25.39 | 25.09 | -0.30 | -1.18% | 25.00 | 25.53 | 261598 | 65894.32 | 1.72% |
| 2025-07-03 | 25.20 | 25.39 | 0.10 | 0.40% | 25.14 | 25.48 | 233601 | 59107.82 | 1.54% |
| 2025-07-02 | 25.72 | 25.29 | -0.61 | -2.36% | 25.15 | 25.73 | 358374 | 90902.79 | 2.36% |
| 2025-07-01 | 25.51 | 25.90 | 0.28 | 1.09% | 25.33 | 26.50 | 569652 | 147789.11 | 3.75% |
| 2025-06-30 | 25.53 | 25.62 | 0.26 | 1.03% | 25.39 | 25.94 | 473814 | 121682.69 | 3.12% |
| 2025-06-27 | 25.09 | 25.36 | 0.66 | 2.67% | 24.85 | 25.98 | 735593 | 186580.58 | 4.85% |
| 2025-06-26 | 25.19 | 24.70 | -0.29 | -1.16% | 24.70 | 25.24 | 372803 | 92978.53 | 2.46% |
| 2025-06-25 | 24.86 | 24.99 | 0.29 | 1.17% | 24.61 | 25.00 | 403380 | 100214.80 | 2.66% |
| 2025-06-24 | 24.42 | 24.70 | 0.26 | 1.06% | 24.38 | 24.75 | 356596 | 87770.60 | 2.35% |
| 2025-06-23 | 23.30 | 24.44 | 0.85 | 3.60% | 23.28 | 24.70 | 567015 | 138190.39 | 3.74% |
| 2025-06-20 | 23.82 | 23.59 | -0.21 | -0.88% | 23.56 | 24.20 | 194668 | 46317.12 | 1.28% |
| 2025-06-19 | 23.97 | 23.80 | -0.27 | -1.12% | 23.70 | 24.19 | 270248 | 64717.15 | 1.78% |
| 2025-06-18 | 23.61 | 24.07 | 0.46 | 1.95% | 23.50 | 24.35 | 413192 | 98966.32 | 2.72% |
| 2025-06-17 | 23.40 | 23.61 | 0.35 | 1.50% | 23.32 | 23.97 | 314701 | 74553.69 | 2.07% |
| 2025-06-16 | 23.00 | 23.30 | 0.20 | 0.87% | 22.90 | 23.45 | 150948 | 35171.07 | 0.99% |
| 2025-06-13 | 23.26 | 23.10 | -0.23 | -0.99% | 23.03 | 23.49 | 232605 | 53967.50 | 1.53% |
| 2025-06-12 | 23.44 | 23.33 | -0.21 | -0.89% | 23.31 | 23.56 | 165208 | 38659.76 | 1.09% |
| 2025-06-11 | 23.46 | 23.54 | 0.04 | 0.17% | 23.46 | 23.79 | 145540 | 34377.71 | 0.96% |
| 2025-06-10 | 24.00 | 23.50 | -0.48 | -2.00% | 23.35 | 24.02 | 187568 | 44319.50 | 1.24% |
| 2025-06-09 | 23.87 | 23.98 | 0.11 | 0.46% | 23.82 | 24.09 | 144470 | 34631.48 | 0.95% |
| 2025-06-06 | 23.98 | 23.87 | -0.10 | -0.42% | 23.77 | 24.01 | 144215 | 34433.72 | 0.95% |
| 2025-06-05 | 23.51 | 23.97 | 0.46 | 1.96% | 23.40 | 24.00 | 233631 | 55610.53 | 1.54% |
| 2025-06-04 | 23.26 | 23.51 | 0.25 | 1.07% | 23.26 | 23.61 | 139996 | 32874.45 | 0.92% |
| 2025-06-03 | 23.10 | 23.26 | -0.18 | -0.77% | 23.08 | 23.51 | 131648 | 30706.05 | 0.87% |
| 2025-05-30 | 23.75 | 23.44 | -0.47 | -1.97% | 23.41 | 23.78 | 143090 | 33637.17 | 0.94% |
| 2025-05-29 | 23.30 | 23.91 | 0.60 | 2.57% | 23.28 | 23.94 | 229056 | 54327.71 | 1.51% |
| 2025-05-28 | 23.61 | 23.31 | -0.26 | -1.10% | 23.30 | 23.69 | 136696 | 32010.10 | 0.90% |
| 2025-05-27 | 23.83 | 23.57 | -0.36 | -1.50% | 23.51 | 23.87 | 125070 | 29562.84 | 0.82% |
| 2025-05-26 | 23.75 | 23.93 | 0.38 | 1.61% | 23.70 | 24.38 | 171028 | 40845.58 | 1.13% |
| 2025-05-23 | 24.01 | 23.55 | -0.49 | -2.04% | 23.54 | 24.19 | 216588 | 51693.83 | 1.43% |
| 2025-05-22 | 24.23 | 24.04 | -0.23 | -0.95% | 24.01 | 24.50 | 174126 | 42148.25 | 1.15% |
| 2025-05-21 | 24.51 | 24.27 | -0.24 | -0.98% | 24.14 | 24.51 | 172277 | 41834.86 | 1.14% |
| 2025-05-20 | 24.31 | 24.51 | 0.19 | 0.78% | 24.12 | 24.62 | 211710 | 51758.72 | 1.40% |
| 2025-05-19 | 24.18 | 24.32 | -0.88 | -3.49% | 23.80 | 24.40 | 507054 | 122110.88 | 3.34% |
| 2025-05-16 | 25.10 | 25.20 | 0.00 | 0.00% | 25.05 | 25.43 | 134668 | 34057.23 | 0.89% |
| 2025-05-15 | 26.00 | 25.20 | -0.74 | -2.85% | 25.20 | 26.01 | 229741 | 58562.25 | 1.51% |
| 2025-05-14 | 25.86 | 25.94 | 0.10 | 0.39% | 25.80 | 26.17 | 223284 | 57977.75 | 1.47% |
| 2025-05-13 | 26.37 | 25.84 | -0.22 | -0.84% | 25.81 | 26.37 | 216080 | 56235.16 | 1.42% |
| 2025-05-12 | 25.93 | 26.06 | 0.37 | 1.44% | 25.82 | 26.18 | 233875 | 60763.88 | 1.54% |
| 2025-05-09 | 26.25 | 25.69 | -0.61 | -2.32% | 25.55 | 26.25 | 251381 | 64823.90 | 1.66% |
| 2025-05-08 | 25.88 | 26.30 | 0.34 | 1.31% | 25.86 | 26.38 | 287162 | 75090.26 | 1.89% |
| 2025-05-07 | 26.53 | 25.96 | -0.24 | -0.92% | 25.80 | 26.58 | 313302 | 81713.13 | 2.06% |
| 2025-05-06 | 25.91 | 26.20 | 0.58 | 2.26% | 25.77 | 26.20 | 319577 | 83276.35 | 2.11% |
| 2025-04-30 | 25.37 | 25.62 | 0.25 | 0.99% | 25.24 | 25.75 | 233364 | 59763.41 | 1.54% |
| 2025-04-29 | 25.12 | 25.37 | 0.22 | 0.87% | 24.96 | 25.40 | 168456 | 42518.79 | 1.11% |
| 2025-04-28 | 25.43 | 25.15 | -0.28 | -1.10% | 25.13 | 25.58 | 179224 | 45363.21 | 1.18% |
| 2025-04-25 | 25.30 | 25.43 | 0.23 | 0.91% | 25.18 | 25.75 | 222805 | 56787.93 | 1.47% |
| 2025-04-24 | 25.90 | 25.20 | -0.65 | -2.51% | 25.16 | 25.90 | 254560 | 64706.77 | 1.68% |
| 2025-04-23 | 25.74 | 25.85 | 0.23 | 0.90% | 25.62 | 26.02 | 279699 | 72199.52 | 1.84% |
| 2025-04-22 | 25.60 | 25.62 | -0.02 | -0.08% | 25.48 | 25.98 | 265620 | 68305.56 | 1.75% |
| 2025-04-21 | 25.39 | 25.64 | 0.29 | 1.14% | 25.34 | 25.68 | 212381 | 54239.16 | 1.40% |
| 2025-04-18 | 25.40 | 25.35 | -0.22 | -0.86% | 25.18 | 25.58 | 230838 | 58474.05 | 1.52% |
| 2025-04-17 | 25.60 | 25.57 | -0.20 | -0.78% | 25.50 | 26.19 | 349713 | 90570.61 | 2.30% |
| 2025-04-16 | 25.75 | 25.77 | -0.02 | -0.08% | 25.35 | 26.12 | 318898 | 82046.02 | 2.10% |
| 2025-04-15 | 26.20 | 25.79 | -0.31 | -1.19% | 25.60 | 26.28 | 386898 | 100106.15 | 2.55% |
| 2025-04-14 | 26.16 | 26.10 | -0.16 | -0.61% | 25.95 | 26.36 | 779182 | 203503.33 | 5.13% |
| 2025-04-11 | 23.84 | 26.26 | 2.21 | 9.19% | 23.76 | 26.46 | 1109715 | 284786.72 | 7.31% |
| 2025-04-10 | 24.20 | 24.05 | 0.57 | 2.43% | 23.94 | 24.60 | 468314 | 113605.86 | 3.09% |
| 2025-04-09 | 22.20 | 23.48 | 0.70 | 3.07% | 21.50 | 23.77 | 583880 | 134136.89 | 3.85% |
| 2025-04-08 | 23.50 | 22.78 | -1.11 | -4.65% | 22.10 | 24.11 | 577742 | 132683.94 | 3.81% |
深证大盘股票行情在线 K线走势图
