当前位置: 爱股网 > 股票行情 > 翠微股份(603123)股票行情

翠微股份(603123)股票行情

翠微股份(603123)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	11.18	10.90	-0.36	-3.20%	10.86	11.25	164054	18067.12	2.52%
2026-03-25	11.00	11.26	0.18	1.62%	10.98	11.30	186255	20877.06	2.86%
2026-03-24	11.05	11.08	0.19	1.74%	10.71	11.14	198759	21761.26	3.05%
2026-03-23	10.90	10.89	-0.49	-4.31%	10.76	11.38	232027	25626.53	3.56%
2026-03-20	12.23	11.38	-0.92	-7.48%	11.32	12.35	300070	35359.78	4.60%
2026-03-19	12.64	12.30	-0.58	-4.50%	12.18	12.76	310391	38493.89	4.76%
2026-03-18	13.04	12.88	-0.40	-3.01%	12.69	13.09	291783	37395.22	4.47%
2026-03-17	13.10	13.28	-0.25	-1.85%	13.00	13.39	349895	45995.53	5.36%
2026-03-16	13.66	13.53	0.37	2.81%	13.50	14.00	463726	63498.98	7.11%
2026-03-13	13.50	13.16	-0.71	-5.12%	13.10	13.53	410093	54159.09	6.29%
2026-03-12	13.70	13.87	0.22	1.61%	13.69	14.18	569057	79369.29	8.72%
2026-03-11	13.33	13.65	0.45	3.41%	13.05	13.93	537579	72768.09	8.24%
2026-03-10	13.44	13.20	-0.10	-0.75%	13.05	13.50	355121	46925.51	5.44%
2026-03-09	13.60	13.30	-0.70	-5.00%	12.93	13.60	484019	64018.76	7.42%
2026-03-06	13.60	14.00	0.04	0.29%	13.58	14.20	527430	73618.44	8.09%
2026-03-05	14.25	13.96	0.04	0.29%	13.77	14.48	682767	96213.14	10.47%
2026-03-04	13.50	13.92	0.23	1.68%	13.33	14.05	701949	97133.25	10.76%
2026-03-03	13.11	13.69	0.61	4.66%	13.10	14.39	954273	133450.95	14.63%
2026-03-02	13.00	13.08	-0.69	-5.01%	12.83	13.34	446407	58204.87	6.84%
2026-02-27	13.13	13.77	0.64	4.87%	13.12	14.32	655725	90912.76	10.05%
2026-02-26	13.68	13.13	-0.30	-2.23%	13.07	13.85	397376	53212.84	6.09%
2026-02-25	12.92	13.43	0.52	4.03%	12.91	13.61	411903	55094.47	6.31%
2026-02-24	12.80	12.91	0.14	1.10%	12.78	13.10	197449	25571.47	3.03%
2026-02-13	13.36	12.77	-0.43	-3.26%	12.74	13.36	284542	37167.02	4.36%
2026-02-12	13.65	13.20	-0.70	-5.04%	13.20	13.66	486667	64935.35	7.46%
2026-02-11	13.27	13.90	0.63	4.75%	13.09	14.00	708758	96622.39	10.87%
2026-02-10	13.24	13.27	-0.06	-0.45%	13.21	13.47	254340	33874.38	3.90%
2026-02-09	13.40	13.33	0.16	1.21%	13.27	13.80	471830	63502.09	7.23%
2026-02-06	13.04	13.17	0.14	1.07%	12.82	13.45	398549	52414.12	6.11%
2026-02-05	12.90	13.03	0.06	0.46%	12.80	13.14	228943	29830.34	3.51%
2026-02-04	12.88	12.97	0.06	0.46%	12.79	13.09	190766	24745.05	2.92%
2026-02-03	12.92	12.91	0.41	3.28%	12.66	12.93	217147	27879.80	3.33%
2026-02-02	12.47	12.50	-0.13	-1.03%	12.46	12.76	136576	17261.00	2.09%
2026-01-30	12.92	12.63	-0.25	-1.94%	12.53	12.92	168313	21324.11	2.58%
2026-01-29	12.71	12.88	0.00	0.00%	12.46	13.06	203454	26166.53	3.12%
2026-01-28	13.05	12.88	-0.18	-1.38%	12.84	13.15	172816	22427.28	2.65%
2026-01-27	13.21	13.06	-0.15	-1.14%	12.72	13.23	238628	30877.23	3.66%
2026-01-26	13.56	13.21	-0.45	-3.29%	13.08	13.65	287957	38277.01	4.41%
2026-01-23	13.47	13.66	0.04	0.29%	13.46	13.72	306348	41747.91	4.70%
2026-01-22	13.66	13.62	0.17	1.26%	13.46	13.87	335165	45692.14	5.14%
2026-01-21	13.23	13.45	0.12	0.90%	13.04	13.62	265231	35517.10	4.07%
2026-01-20	13.85	13.33	-0.47	-3.41%	13.23	13.91	359365	48239.39	5.51%
2026-01-19	13.60	13.80	0.04	0.29%	13.45	13.85	315933	43236.36	4.84%
2026-01-16	14.08	13.76	-0.32	-2.27%	13.60	14.17	363438	50183.36	5.57%
2026-01-15	14.68	14.08	-0.82	-5.50%	13.95	14.68	582523	82376.48	8.93%
2026-01-14	14.35	14.90	0.53	3.69%	14.23	15.48	949294	143103.39	14.55%
2026-01-13	15.57	14.37	-1.07	-6.93%	14.35	15.57	777418	115363.57	11.92%
2026-01-12	14.92	15.44	0.30	1.98%	14.92	15.75	1021428	156174.20	15.66%
2026-01-09	14.54	15.14	0.31	2.09%	14.50	15.35	786917	118624.32	12.06%
2026-01-08	14.96	14.83	-0.28	-1.85%	14.80	15.27	718455	107582.32	11.01%
2026-01-07	15.50	15.11	-0.91	-5.68%	14.92	15.60	1000400	152012.41	15.34%
2026-01-06	14.75	16.02	0.89	5.88%	14.75	16.54	1474657	230110.97	22.61%
2026-01-05	15.90	15.13	-1.68	-9.99%	15.13	16.01	1513449	231277.70	23.20%
2025-12-31	15.61	16.81	0.43	2.63%	15.61	17.62	1776286	296401.84	27.23%
2025-12-30	16.99	16.38	0.35	2.18%	16.27	17.63	2066062	357063.28	31.67%
2025-12-29	14.43	16.03	1.46	10.02%	13.81	16.03	1566186	236687.61	24.01%
2025-12-26	13.88	14.57	0.54	3.85%	13.78	14.74	1175816	168264.53	18.03%
2025-12-25	14.30	14.03	-0.04	-0.28%	13.78	15.42	1262759	181929.27	19.36%
2025-12-24	13.53	14.07	0.62	4.61%	13.53	14.38	852119	119245.81	13.06%
2025-12-23	13.83	13.45	-0.78	-5.48%	13.31	13.88	812721	109932.63	12.46%
2025-12-22	14.00	14.23	0.25	1.79%	13.57	14.50	1090686	154286.48	16.72%
2025-12-19	13.34	13.98	0.42	3.10%	13.14	14.92	1304190	183913.27	19.99%
2025-12-18	14.00	13.56	-0.56	-3.97%	13.36	14.18	1180032	161371.64	18.09%
2025-12-17	13.02	14.12	1.28	9.97%	13.02	14.12	1289397	174373.12	19.77%
2025-12-16	11.60	12.84	1.17	10.03%	11.57	12.84	504381	63486.82	7.73%
2025-12-15	11.78	11.67	0.04	0.34%	11.65	11.91	93182	10983.59	1.43%
2025-12-12	11.66	11.63	-0.14	-1.19%	11.55	11.86	105062	12284.12	1.61%
2025-12-11	11.98	11.77	-0.14	-1.18%	11.75	12.20	150755	18000.88	2.31%
2025-12-10	11.68	11.91	-0.12	-1.00%	11.67	12.13	188922	22493.68	2.90%
2025-12-09	11.40	12.03	0.54	4.70%	11.38	12.49	314923	37841.54	4.83%
2025-12-08	11.27	11.49	0.22	1.95%	11.27	11.55	108454	12460.43	1.66%
2025-12-05	11.10	11.27	0.20	1.81%	11.00	11.30	81045	9055.68	1.24%
2025-12-04	11.29	11.07	-0.21	-1.86%	11.06	11.38	84030	9357.65	1.29%
2025-12-03	11.55	11.28	-0.25	-2.17%	11.27	11.60	93845	10682.32	1.44%
2025-12-02	11.63	11.53	-0.10	-0.86%	11.44	11.66	69166	7973.34	1.06%
2025-12-01	11.60	11.63	0.01	0.09%	11.54	11.70	77603	9018.28	1.19%
2025-11-28	11.55	11.62	0.01	0.09%	11.51	11.63	64619	7482.28	0.99%
2025-11-27	11.66	11.61	-0.02	-0.17%	11.57	11.72	69783	8112.03	1.07%
2025-11-26	11.76	11.63	-0.17	-1.44%	11.62	11.90	89910	10558.00	1.38%
2025-11-25	11.60	11.80	0.18	1.55%	11.60	11.95	126399	14961.12	1.94%

上证大盘股票行情在线 K线走势图

翠微股份(603123)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58