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 |
|---|
| 2025-12-15 | 36.51 | 36.44 | -0.74 | -1.99% | 36.32 | 36.88 | 296898 | 108446.36 | 1.96% |
| 2025-12-12 | 36.72 | 37.18 | 0.47 | 1.28% | 36.01 | 37.40 | 431560 | 159131.52 | 2.84% |
| 2025-12-11 | 37.62 | 36.71 | -0.91 | -2.42% | 36.68 | 37.72 | 359578 | 133566.27 | 2.37% |
| 2025-12-10 | 37.89 | 37.62 | -0.03 | -0.08% | 36.84 | 38.43 | 375830 | 140494.94 | 2.48% |
| 2025-12-09 | 37.78 | 37.65 | 0.02 | 0.05% | 37.48 | 38.32 | 499811 | 189139.88 | 3.29% |
| 2025-12-08 | 36.80 | 37.63 | 1.04 | 2.84% | 36.80 | 38.11 | 562676 | 210932.02 | 3.71% |
| 2025-12-05 | 36.75 | 36.59 | -0.16 | -0.44% | 36.07 | 36.78 | 304854 | 111332.38 | 2.01% |
| 2025-12-04 | 36.11 | 36.75 | 0.33 | 0.91% | 35.85 | 36.94 | 281469 | 102550.88 | 1.85% |
| 2025-12-03 | 36.93 | 36.42 | -0.35 | -0.95% | 36.10 | 37.24 | 300559 | 110271.38 | 1.98% |
| 2025-12-02 | 37.27 | 36.77 | -0.72 | -1.92% | 36.52 | 37.40 | 371802 | 136917.73 | 2.45% |
| 2025-12-01 | 37.27 | 37.49 | 0.88 | 2.40% | 36.64 | 37.49 | 467155 | 173422.33 | 3.08% |
| 2025-11-28 | 36.12 | 36.61 | 0.25 | 0.69% | 36.12 | 36.89 | 358923 | 131346.88 | 2.37% |
| 2025-11-27 | 36.36 | 36.36 | 0.23 | 0.64% | 36.24 | 37.40 | 515832 | 190140.02 | 3.40% |
| 2025-11-26 | 35.54 | 36.13 | 0.16 | 0.44% | 35.45 | 36.66 | 402274 | 145690.73 | 2.65% |
| 2025-11-25 | 35.81 | 35.97 | 0.66 | 1.87% | 35.68 | 36.86 | 501639 | 181695.16 | 3.31% |
| 2025-11-24 | 35.42 | 35.31 | 0.06 | 0.17% | 34.65 | 35.60 | 379415 | 133092.27 | 2.50% |
| 2025-11-21 | 36.00 | 35.25 | -1.51 | -4.11% | 35.10 | 36.64 | 508616 | 181336.61 | 3.35% |
| 2025-11-20 | 37.97 | 36.76 | -0.55 | -1.47% | 36.65 | 38.09 | 347909 | 129117.95 | 2.29% |
| 2025-11-19 | 37.41 | 37.31 | -0.48 | -1.27% | 37.12 | 37.94 | 301419 | 112939.43 | 1.99% |
| 2025-11-18 | 37.47 | 37.79 | 0.24 | 0.64% | 37.20 | 38.28 | 414559 | 156907.88 | 2.73% |
| 2025-11-17 | 37.55 | 37.55 | -0.23 | -0.61% | 37.27 | 38.23 | 369544 | 139084.08 | 2.44% |
| 2025-11-14 | 38.33 | 37.78 | -1.52 | -3.87% | 37.78 | 38.60 | 530508 | 202303.98 | 3.50% |
| 2025-11-13 | 39.50 | 39.30 | 0.47 | 1.21% | 39.06 | 40.16 | 620373 | 245886.12 | 4.09% |
| 2025-11-12 | 38.34 | 38.83 | 0.03 | 0.08% | 37.51 | 39.08 | 555228 | 213473.38 | 3.66% |
| 2025-11-11 | 40.56 | 38.80 | -1.34 | -3.34% | 38.72 | 40.76 | 669161 | 263449.59 | 4.41% |
| 2025-11-10 | 40.30 | 40.14 | -0.04 | -0.10% | 39.50 | 40.88 | 552807 | 221648.20 | 3.64% |
| 2025-11-07 | 40.50 | 40.18 | -1.44 | -3.46% | 40.02 | 40.86 | 604320 | 243900.62 | 3.98% |
| 2025-11-06 | 40.70 | 41.62 | 1.46 | 3.64% | 40.37 | 42.00 | 825028 | 339231.09 | 5.44% |
| 2025-11-05 | 39.51 | 40.16 | -0.72 | -1.76% | 39.30 | 40.40 | 673119 | 267924.53 | 4.44% |
| 2025-11-04 | 41.74 | 40.88 | -0.86 | -2.06% | 40.57 | 42.48 | 680738 | 282119.25 | 4.49% |
| 2025-11-03 | 42.00 | 41.74 | -0.71 | -1.67% | 40.23 | 42.41 | 895860 | 368956.62 | 5.90% |
| 2025-10-31 | 43.76 | 42.45 | -2.23 | -4.99% | 42.41 | 44.08 | 1129984 | 486622.25 | 7.45% |
| 2025-10-30 | 44.94 | 44.68 | 0.08 | 0.18% | 44.15 | 46.34 | 1394267 | 631614.12 | 9.19% |
| 2025-10-29 | 44.14 | 44.60 | 0.46 | 1.04% | 43.75 | 45.25 | 1110286 | 494187.81 | 7.32% |
| 2025-10-28 | 44.09 | 44.14 | 0.20 | 0.46% | 43.85 | 45.45 | 1494268 | 666719.81 | 9.85% |
| 2025-10-27 | 43.15 | 43.94 | 2.06 | 4.92% | 42.66 | 44.19 | 1426734 | 619561.12 | 9.40% |
| 2025-10-24 | 40.29 | 41.88 | 2.17 | 5.46% | 40.01 | 41.94 | 1157006 | 478337.91 | 7.62% |
| 2025-10-23 | 39.91 | 39.71 | -0.66 | -1.63% | 38.97 | 40.25 | 680061 | 267982.22 | 4.48% |
| 2025-10-22 | 40.59 | 40.37 | -0.22 | -0.54% | 39.80 | 41.00 | 727906 | 293962.69 | 4.80% |
| 2025-10-21 | 39.29 | 40.59 | 1.32 | 3.36% | 39.28 | 40.86 | 1039501 | 419767.59 | 6.85% |
| 2025-10-20 | 39.71 | 39.27 | 0.50 | 1.29% | 38.88 | 40.50 | 1084573 | 429078.72 | 7.15% |
| 2025-10-17 | 41.18 | 38.77 | -4.05 | -9.46% | 38.68 | 41.50 | 1722299 | 687406.12 | 11.35% |
| 2025-10-16 | 43.18 | 42.82 | 0.34 | 0.80% | 42.62 | 45.03 | 1676858 | 733369.62 | 11.05% |
| 2025-10-15 | 41.62 | 42.48 | 0.20 | 0.47% | 39.73 | 42.88 | 1410438 | 586273.69 | 9.29% |
| 2025-10-14 | 46.14 | 42.28 | -4.69 | -9.99% | 42.27 | 46.14 | 2263578 | 1000001.75 | 14.92% |
| 2025-10-13 | 41.04 | 46.97 | 1.37 | 3.00% | 41.04 | 47.53 | 2633734 | 1154763.62 | 17.36% |
| 2025-10-10 | 45.07 | 45.60 | 1.41 | 3.19% | 44.62 | 47.99 | 3280544 | 1518620.38 | 21.62% |
| 2025-10-09 | 44.19 | 44.19 | 4.02 | 10.01% | 44.19 | 44.19 | 130800 | 57800.51 | 0.86% |
| 2025-09-30 | 38.68 | 40.17 | 1.99 | 5.21% | 38.28 | 41.06 | 1920329 | 760341.69 | 12.65% |
| 2025-09-29 | 37.80 | 38.18 | 0.47 | 1.25% | 37.56 | 38.70 | 1358296 | 518648.69 | 8.95% |
| 2025-09-26 | 38.05 | 37.71 | -1.09 | -2.81% | 37.71 | 39.00 | 1374592 | 526003.44 | 9.06% |
| 2025-09-25 | 39.68 | 38.80 | 1.08 | 2.86% | 38.40 | 39.98 | 2721862 | 1066646.88 | 17.94% |
| 2025-09-24 | 35.13 | 37.72 | 3.43 | 10.00% | 35.01 | 37.72 | 956619 | 354258.28 | 6.30% |
| 2025-09-23 | 35.15 | 34.29 | -0.67 | -1.92% | 33.36 | 35.30 | 1086784 | 371851.97 | 7.16% |
| 2025-09-22 | 34.18 | 34.96 | 0.58 | 1.69% | 33.90 | 35.60 | 1019490 | 355743.16 | 6.72% |
| 2025-09-19 | 35.00 | 34.38 | -0.46 | -1.32% | 34.13 | 35.75 | 1330662 | 465137.97 | 8.77% |
| 2025-09-18 | 33.76 | 34.84 | 1.09 | 3.23% | 33.60 | 36.66 | 2007474 | 704847.75 | 13.23% |
| 2025-09-17 | 33.35 | 33.75 | 0.29 | 0.87% | 33.10 | 34.35 | 922709 | 311643.38 | 6.08% |
| 2025-09-16 | 33.00 | 33.46 | 0.51 | 1.55% | 32.88 | 33.88 | 992383 | 331614.38 | 6.54% |
| 2025-09-15 | 34.00 | 32.95 | -0.16 | -0.48% | 32.93 | 34.11 | 1093419 | 364473.28 | 7.21% |
| 2025-09-12 | 32.91 | 33.11 | 0.21 | 0.64% | 32.52 | 33.91 | 1323266 | 440680.41 | 8.72% |
| 2025-09-11 | 31.23 | 32.90 | 1.47 | 4.68% | 31.10 | 32.91 | 1360543 | 439704.72 | 8.97% |
| 2025-09-10 | 31.59 | 31.43 | 0.22 | 0.70% | 31.20 | 32.42 | 928479 | 294914.31 | 6.12% |
| 2025-09-09 | 32.34 | 31.21 | -1.76 | -5.34% | 31.20 | 32.64 | 1152284 | 365732.75 | 7.59% |
| 2025-09-08 | 31.85 | 32.97 | 0.76 | 2.36% | 31.34 | 33.65 | 1672661 | 540522.06 | 11.02% |
| 2025-09-05 | 31.32 | 32.21 | 0.39 | 1.23% | 30.26 | 32.50 | 1715115 | 538601.62 | 11.30% |
| 2025-09-04 | 34.65 | 31.82 | -3.54 | -10.01% | 31.82 | 34.88 | 2051404 | 673095.81 | 13.52% |
| 2025-09-03 | 33.90 | 35.36 | 1.22 | 3.57% | 33.25 | 37.13 | 2588650 | 912464.69 | 17.06% |
| 2025-09-02 | 33.99 | 34.14 | -0.74 | -2.12% | 33.97 | 36.28 | 2591451 | 910617.00 | 17.08% |
| 2025-09-01 | 35.44 | 34.88 | 1.79 | 5.41% | 33.58 | 36.00 | 3271530 | 1132389.25 | 21.56% |
| 2025-08-29 | 31.73 | 33.09 | 3.01 | 10.01% | 31.58 | 33.09 | 1779622 | 579576.69 | 11.73% |
| 2025-08-28 | 29.48 | 30.08 | 0.58 | 1.97% | 29.16 | 30.09 | 867946 | 258208.41 | 5.72% |
| 2025-08-27 | 29.91 | 29.50 | -0.39 | -1.30% | 29.40 | 30.86 | 1210729 | 364972.53 | 7.98% |
| 2025-08-26 | 29.79 | 29.89 | -0.13 | -0.43% | 29.55 | 30.48 | 802425 | 240240.33 | 5.29% |
| 2025-08-25 | 30.57 | 30.02 | -0.21 | -0.69% | 29.64 | 31.06 | 1266239 | 382277.00 | 8.34% |
| 2025-08-22 | 28.87 | 30.23 | 1.36 | 4.71% | 28.87 | 30.48 | 1409095 | 422597.69 | 9.29% |
| 2025-08-21 | 29.29 | 28.87 | -0.43 | -1.47% | 28.80 | 29.94 | 663740 | 194673.27 | 4.37% |
| 2025-08-20 | 28.59 | 29.30 | 0.50 | 1.74% | 28.32 | 29.56 | 765741 | 220882.45 | 5.05% |
| 2025-08-19 | 29.54 | 28.80 | -0.75 | -2.54% | 28.79 | 29.54 | 770452 | 223702.02 | 5.08% |
| 2025-08-18 | 28.97 | 29.55 | 0.89 | 3.11% | 28.56 | 29.66 | 1015569 | 295552.94 | 6.69% |
深证大盘股票行情在线 K线走势图
通富微电(002156)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
