翠微股份(603123)股票行情
翠微股份(603123)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 | 12.60 | 12.40 | -0.30 | -2.36% | 12.32 | 12.68 | 267884 | 33341.66 | 4.11% |
| 2025-07-31 | 12.84 | 12.70 | -0.20 | -1.55% | 12.62 | 12.99 | 223845 | 28667.53 | 3.43% |
| 2025-07-30 | 13.33 | 12.90 | -0.54 | -4.02% | 12.78 | 13.35 | 385495 | 50276.47 | 5.91% |
| 2025-07-29 | 13.33 | 13.44 | 0.13 | 0.98% | 13.00 | 13.45 | 370830 | 49167.29 | 5.69% |
| 2025-07-28 | 13.10 | 13.31 | 0.21 | 1.60% | 13.05 | 13.35 | 290920 | 38581.66 | 4.46% |
| 2025-07-25 | 13.34 | 13.10 | -0.24 | -1.80% | 13.08 | 13.34 | 266450 | 35025.64 | 4.08% |
| 2025-07-24 | 13.05 | 13.34 | 0.18 | 1.37% | 13.03 | 13.34 | 267746 | 35403.39 | 4.10% |
| 2025-07-23 | 13.30 | 13.16 | -0.21 | -1.57% | 13.08 | 13.37 | 337669 | 44645.83 | 5.18% |
| 2025-07-22 | 13.38 | 13.37 | -0.11 | -0.82% | 13.27 | 13.55 | 371334 | 49639.69 | 5.69% |
| 2025-07-21 | 13.82 | 13.48 | -0.41 | -2.95% | 13.40 | 14.03 | 569364 | 77572.73 | 8.73% |
| 2025-07-18 | 14.12 | 13.89 | -0.45 | -3.14% | 13.88 | 14.40 | 506969 | 71299.22 | 7.77% |
| 2025-07-17 | 14.29 | 14.34 | 0.09 | 0.63% | 14.27 | 14.92 | 585592 | 85285.47 | 8.98% |
| 2025-07-16 | 14.01 | 14.25 | 0.07 | 0.49% | 13.71 | 14.45 | 518172 | 73190.52 | 7.94% |
| 2025-07-15 | 14.51 | 14.18 | -0.51 | -3.47% | 14.00 | 14.75 | 584500 | 83908.17 | 8.96% |
| 2025-07-14 | 15.00 | 14.69 | -0.88 | -5.65% | 14.47 | 15.15 | 888001 | 130650.43 | 13.61% |
| 2025-07-11 | 14.97 | 15.57 | 0.39 | 2.57% | 14.35 | 15.77 | 1369453 | 207787.31 | 20.99% |
| 2025-07-10 | 14.34 | 15.18 | 0.62 | 4.26% | 14.15 | 15.80 | 1402023 | 213660.84 | 21.49% |
| 2025-07-09 | 14.68 | 14.56 | -0.27 | -1.82% | 14.32 | 15.14 | 821687 | 121298.88 | 12.60% |
| 2025-07-08 | 14.79 | 14.83 | -0.19 | -1.26% | 14.50 | 15.46 | 925071 | 138100.91 | 14.18% |
| 2025-07-07 | 14.26 | 15.02 | 0.70 | 4.89% | 14.12 | 15.36 | 1064899 | 158449.83 | 16.33% |
| 2025-07-04 | 14.15 | 14.32 | 0.18 | 1.27% | 13.66 | 14.86 | 1083846 | 154704.03 | 16.62% |
| 2025-07-03 | 13.85 | 14.14 | -0.06 | -0.42% | 13.63 | 14.37 | 937711 | 130557.81 | 14.38% |
| 2025-07-02 | 14.50 | 14.20 | -1.15 | -7.49% | 14.01 | 14.97 | 1229425 | 177227.92 | 18.85% |
| 2025-07-01 | 17.56 | 15.35 | -1.70 | -9.97% | 15.35 | 17.68 | 1840531 | 294488.59 | 28.22% |
| 2025-06-30 | 15.52 | 17.05 | 1.55 | 10.00% | 15.16 | 17.05 | 1072553 | 178775.02 | 16.44% |
| 2025-06-27 | 14.35 | 15.50 | 0.65 | 4.38% | 14.35 | 16.00 | 1706066 | 259809.88 | 26.16% |
| 2025-06-26 | 14.82 | 14.85 | 0.26 | 1.78% | 14.18 | 16.05 | 2089138 | 313632.00 | 32.03% |
| 2025-06-25 | 12.70 | 14.59 | 1.33 | 10.03% | 12.66 | 14.59 | 1630371 | 223740.47 | 25.00% |
| 2025-06-24 | 12.40 | 13.26 | 0.79 | 6.34% | 12.26 | 13.72 | 1654353 | 215793.33 | 25.36% |
| 2025-06-23 | 11.59 | 12.47 | 0.71 | 6.04% | 11.53 | 12.64 | 1105298 | 135240.31 | 16.95% |
| 2025-06-20 | 11.98 | 11.76 | -0.63 | -5.08% | 11.19 | 12.39 | 1063462 | 124840.55 | 16.30% |
| 2025-06-19 | 13.20 | 12.39 | -0.81 | -6.14% | 12.20 | 13.33 | 1426231 | 181584.89 | 21.87% |
| 2025-06-18 | 11.88 | 13.20 | 1.20 | 10.00% | 11.74 | 13.20 | 1619558 | 204575.02 | 24.83% |
| 2025-06-17 | 11.75 | 12.00 | 0.18 | 1.52% | 11.53 | 12.29 | 1176130 | 142080.72 | 18.03% |
| 2025-06-16 | 11.02 | 11.82 | 0.70 | 6.29% | 11.02 | 11.87 | 1011634 | 117977.34 | 15.51% |
| 2025-06-13 | 11.99 | 11.12 | -0.70 | -5.92% | 11.05 | 12.06 | 905881 | 103850.08 | 13.89% |
| 2025-06-12 | 12.00 | 11.82 | -0.66 | -5.29% | 11.80 | 12.73 | 983530 | 119290.16 | 15.08% |
| 2025-06-11 | 12.15 | 12.48 | 0.35 | 2.89% | 11.73 | 12.60 | 1191682 | 146125.66 | 18.27% |
| 2025-06-10 | 12.30 | 12.13 | -0.67 | -5.23% | 12.00 | 12.84 | 1130115 | 139721.36 | 17.33% |
| 2025-06-09 | 13.08 | 12.80 | -0.27 | -2.07% | 12.43 | 13.40 | 1301090 | 166659.33 | 19.95% |
| 2025-06-06 | 14.00 | 13.07 | -1.11 | -7.83% | 12.85 | 14.82 | 1784894 | 249085.48 | 27.36% |
| 2025-06-05 | 12.08 | 14.18 | 1.29 | 10.01% | 11.89 | 14.18 | 1840969 | 241453.64 | 28.22% |
| 2025-06-04 | 12.35 | 12.89 | 0.51 | 4.12% | 12.02 | 13.62 | 1840213 | 238446.56 | 28.21% |
| 2025-06-03 | 12.38 | 12.38 | 1.13 | 10.04% | 12.38 | 12.38 | 66848 | 8275.82 | 1.02% |
| 2025-05-30 | 11.25 | 11.25 | 1.02 | 9.97% | 10.90 | 11.25 | 1019781 | 114376.55 | 15.63% |
| 2025-05-29 | 9.26 | 10.23 | 0.93 | 10.00% | 9.20 | 10.23 | 685578 | 66907.34 | 10.51% |
| 2025-05-28 | 9.31 | 9.30 | -0.12 | -1.27% | 9.25 | 9.63 | 406389 | 38104.29 | 6.23% |
| 2025-05-27 | 9.05 | 9.42 | 0.25 | 2.73% | 8.95 | 9.59 | 594368 | 55705.38 | 9.11% |
| 2025-05-26 | 8.57 | 9.17 | 0.60 | 7.00% | 8.50 | 9.43 | 538888 | 49148.46 | 8.26% |
| 2025-05-23 | 8.80 | 8.57 | -0.27 | -3.05% | 8.56 | 8.88 | 226040 | 19679.47 | 3.47% |
| 2025-05-22 | 9.13 | 8.84 | -0.41 | -4.43% | 8.82 | 9.18 | 348060 | 31243.78 | 5.34% |
| 2025-05-21 | 8.96 | 9.25 | 0.28 | 3.12% | 8.92 | 9.30 | 452495 | 41416.91 | 6.94% |
| 2025-05-20 | 8.95 | 8.97 | -0.06 | -0.66% | 8.85 | 9.03 | 248376 | 22194.17 | 3.81% |
| 2025-05-19 | 8.62 | 9.03 | 0.37 | 4.27% | 8.62 | 9.34 | 401585 | 35961.65 | 6.16% |
| 2025-05-16 | 8.89 | 8.66 | -0.22 | -2.48% | 8.64 | 8.89 | 210886 | 18315.51 | 3.23% |
| 2025-05-15 | 8.89 | 8.88 | -0.04 | -0.45% | 8.71 | 9.04 | 311859 | 27545.32 | 4.78% |
| 2025-05-14 | 8.73 | 8.92 | 0.17 | 1.94% | 8.61 | 9.01 | 352286 | 31129.74 | 5.40% |
| 2025-05-13 | 8.80 | 8.75 | -0.04 | -0.46% | 8.65 | 8.89 | 242307 | 21230.19 | 3.71% |
| 2025-05-12 | 8.74 | 8.79 | -0.01 | -0.11% | 8.57 | 8.79 | 265698 | 23068.06 | 4.07% |
| 2025-05-09 | 8.61 | 8.80 | 0.10 | 1.15% | 8.57 | 8.87 | 352484 | 30839.24 | 5.40% |
| 2025-05-08 | 8.56 | 8.70 | 0.07 | 0.81% | 8.45 | 8.75 | 285984 | 24723.72 | 4.38% |
| 2025-05-07 | 8.79 | 8.63 | 0.02 | 0.23% | 8.56 | 8.99 | 401783 | 34890.76 | 6.16% |
| 2025-05-06 | 8.27 | 8.61 | 0.18 | 2.14% | 8.21 | 8.66 | 516928 | 44023.30 | 7.92% |
| 2025-04-30 | 7.89 | 8.43 | 0.77 | 10.05% | 7.86 | 8.43 | 223171 | 18624.56 | 3.42% |
| 2025-04-29 | 7.55 | 7.66 | 0.02 | 0.26% | 7.41 | 7.72 | 183515 | 14004.04 | 2.81% |
| 2025-04-28 | 8.10 | 7.64 | -0.56 | -6.83% | 7.63 | 8.18 | 328598 | 25656.20 | 5.04% |
| 2025-04-25 | 8.54 | 8.20 | -0.14 | -1.68% | 8.20 | 8.64 | 363130 | 30471.68 | 5.57% |
| 2025-04-24 | 8.70 | 8.34 | -0.44 | -5.01% | 8.24 | 8.81 | 545264 | 46097.36 | 8.36% |
| 2025-04-23 | 9.15 | 8.78 | -0.37 | -4.04% | 8.76 | 9.68 | 891383 | 81854.04 | 13.67% |
| 2025-04-22 | 8.54 | 9.15 | 0.83 | 9.98% | 8.54 | 9.15 | 444304 | 39996.06 | 6.81% |
| 2025-04-21 | 8.11 | 8.32 | 0.02 | 0.24% | 7.94 | 8.62 | 457432 | 38127.80 | 7.01% |
| 2025-04-18 | 8.51 | 8.30 | -0.36 | -4.16% | 8.26 | 9.34 | 581924 | 50914.08 | 8.92% |
| 2025-04-17 | 8.49 | 8.66 | 0.17 | 2.00% | 8.48 | 9.18 | 702811 | 61853.59 | 10.77% |
| 2025-04-16 | 7.75 | 8.49 | 0.77 | 9.97% | 7.42 | 8.49 | 273685 | 22309.61 | 4.20% |
| 2025-04-15 | 7.72 | 7.72 | -0.07 | -0.90% | 7.66 | 7.84 | 113319 | 8753.52 | 1.74% |
| 2025-04-14 | 7.62 | 7.79 | 0.22 | 2.91% | 7.57 | 7.84 | 141261 | 10947.42 | 2.17% |
| 2025-04-11 | 7.50 | 7.57 | 0.07 | 0.93% | 7.40 | 7.90 | 165220 | 12580.94 | 2.53% |
| 2025-04-10 | 7.33 | 7.50 | 0.29 | 4.02% | 7.30 | 7.65 | 167097 | 12499.40 | 2.56% |
| 2025-04-09 | 6.68 | 7.21 | 0.28 | 4.04% | 6.40 | 7.28 | 176782 | 12176.18 | 2.71% |
| 2025-04-08 | 6.90 | 6.93 | -0.22 | -3.08% | 6.70 | 7.15 | 160791 | 11091.19 | 2.47% |
上证大盘股票行情在线 K线走势图
