帝奥微(688381)股票行情
帝奥微(688381)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 |
|---|
| 2025-12-12 | 23.87 | 24.18 | 0.29 | 1.21% | 23.68 | 24.32 | 32901 | 7911.90 | 1.72% | 0.00 |
| 2025-12-11 | 24.80 | 23.89 | -1.02 | -4.09% | 23.88 | 24.85 | 50391 | 12229.85 | 2.63% | 0.00 |
| 2025-12-10 | 24.19 | 24.91 | 0.64 | 2.64% | 23.90 | 25.03 | 65528 | 16224.92 | 3.42% | 0.00 |
| 2025-12-09 | 24.21 | 24.27 | 0.07 | 0.29% | 24.06 | 24.88 | 43604 | 10686.67 | 2.28% | 0.00 |
| 2025-12-08 | 23.76 | 24.20 | -0.03 | -0.12% | 23.58 | 24.51 | 43533 | 10484.64 | 2.27% | 0.00 |
| 2025-12-05 | 23.99 | 24.23 | 0.16 | 0.66% | 23.55 | 24.25 | 31148 | 7473.81 | 1.63% | 0.00 |
| 2025-12-04 | 23.90 | 24.07 | 0.14 | 0.59% | 23.75 | 24.50 | 29075 | 7003.19 | 1.52% | 0.00 |
| 2025-12-03 | 24.15 | 23.93 | -0.31 | -1.28% | 23.72 | 24.46 | 28161 | 6732.97 | 1.47% | 0.00 |
| 2025-12-02 | 24.55 | 24.24 | -0.11 | -0.45% | 24.19 | 24.88 | 31475 | 7690.00 | 1.64% | 0.00 |
| 2025-12-01 | 24.41 | 24.35 | -0.05 | -0.20% | 24.01 | 24.41 | 39761 | 9627.20 | 2.08% | 0.00 |
| 2025-11-28 | 23.65 | 24.40 | 0.66 | 2.78% | 23.55 | 24.74 | 59700 | 14500.94 | 3.12% | 0.00 |
| 2025-11-27 | 23.35 | 23.74 | 0.21 | 0.89% | 23.35 | 24.17 | 40193 | 9616.55 | 2.10% | 0.00 |
| 2025-11-26 | 23.18 | 23.53 | 0.06 | 0.26% | 23.18 | 24.18 | 43700 | 10369.04 | 2.28% | 10.00 |
| 2025-11-25 | 22.75 | 23.47 | 0.72 | 3.16% | 22.75 | 24.09 | 41457 | 9777.25 | 2.16% | 0.00 |
| 2025-11-24 | 22.36 | 22.75 | 0.62 | 2.80% | 22.22 | 22.85 | 23066 | 5198.09 | 1.20% | 0.00 |
| 2025-11-21 | 23.07 | 22.13 | -1.13 | -4.86% | 22.09 | 23.15 | 37217 | 8358.42 | 1.94% | 0.00 |
| 2025-11-20 | 23.76 | 23.26 | -0.44 | -1.86% | 23.25 | 23.95 | 22484 | 5270.95 | 1.17% | 0.00 |
| 2025-11-19 | 23.90 | 23.70 | -0.25 | -1.04% | 23.52 | 23.96 | 24367 | 5776.09 | 1.27% | 0.00 |
| 2025-11-18 | 23.80 | 23.95 | 0.10 | 0.42% | 23.65 | 24.05 | 25040 | 5984.97 | 1.31% | 4.65 |
| 2025-11-17 | 23.67 | 23.85 | 0.18 | 0.76% | 23.43 | 23.93 | 31635 | 7487.42 | 1.65% | 0.00 |
| 2025-11-14 | 24.05 | 23.67 | -0.45 | -1.87% | 23.66 | 24.18 | 34131 | 8160.38 | 1.78% | 2.00 |
| 2025-11-13 | 23.92 | 24.12 | 0.20 | 0.84% | 23.92 | 24.23 | 24072 | 5801.17 | 1.26% | 0.00 |
| 2025-11-12 | 24.38 | 23.92 | -0.47 | -1.93% | 23.87 | 24.38 | 31371 | 7541.55 | 1.64% | 0.00 |
| 2025-11-11 | 24.68 | 24.39 | -0.29 | -1.18% | 24.38 | 24.81 | 30312 | 7450.32 | 1.58% | 0.00 |
| 2025-11-10 | 24.31 | 24.68 | 0.35 | 1.44% | 24.27 | 24.77 | 38648 | 9461.83 | 2.02% | 0.00 |
| 2025-11-07 | 24.42 | 24.33 | -0.24 | -0.98% | 24.15 | 24.50 | 37668 | 9151.71 | 1.97% | 0.00 |
| 2025-11-06 | 24.52 | 24.57 | 0.05 | 0.20% | 24.40 | 24.72 | 45452 | 11168.32 | 2.37% | 0.00 |
| 2025-11-05 | 24.90 | 24.52 | -0.92 | -3.62% | 24.28 | 25.01 | 70273 | 17228.63 | 3.67% | 0.00 |
| 2025-11-04 | 25.21 | 25.44 | 0.71 | 2.87% | 24.77 | 25.87 | 76059 | 19401.44 | 3.97% | 0.00 |
| 2025-11-03 | 24.93 | 24.73 | -0.20 | -0.80% | 24.29 | 24.93 | 36936 | 9069.53 | 1.93% | 0.00 |
| 2025-10-31 | 24.92 | 24.93 | -0.02 | -0.08% | 24.80 | 25.34 | 38701 | 9679.90 | 2.02% | 0.00 |
| 2025-10-30 | 25.51 | 24.95 | -0.56 | -2.20% | 24.93 | 25.52 | 49538 | 12489.70 | 2.59% | 0.00 |
| 2025-10-29 | 25.88 | 25.51 | -0.15 | -0.58% | 25.28 | 25.90 | 48023 | 12239.37 | 2.51% | 5.00 |
| 2025-10-28 | 26.16 | 25.66 | -0.59 | -2.25% | 25.62 | 26.16 | 59665 | 15439.71 | 3.11% | 10.00 |
| 2025-10-27 | 26.31 | 26.25 | 0.07 | 0.27% | 25.94 | 26.66 | 76136 | 20027.35 | 3.97% | 0.00 |
| 2025-10-24 | 26.00 | 26.18 | 0.34 | 1.32% | 25.82 | 26.38 | 69759 | 18212.78 | 3.64% | 2.00 |
| 2025-10-23 | 26.35 | 25.84 | -1.20 | -4.44% | 25.51 | 26.80 | 98567 | 25539.03 | 5.15% | 0.00 |
| 2025-10-22 | 28.40 | 27.04 | -2.66 | -8.96% | 27.01 | 28.49 | 158084 | 43388.62 | 8.25% | 0.00 |
| 2025-10-21 | 31.36 | 29.70 | 1.59 | 5.66% | 28.58 | 31.36 | 264262 | 79242.44 | 13.80% | 0.00 |
| 2025-09-26 | 28.67 | 28.11 | -0.76 | -2.63% | 28.11 | 29.10 | 65395 | 18663.87 | 3.41% | 0.00 |
| 2025-09-25 | 28.84 | 28.87 | -0.27 | -0.93% | 28.67 | 29.52 | 83811 | 24398.69 | 4.38% | 0.00 |
| 2025-09-24 | 29.46 | 29.14 | -0.12 | -0.41% | 28.53 | 29.72 | 121823 | 35448.13 | 6.36% | 6.86 |
| 2025-09-23 | 29.57 | 29.26 | -0.94 | -3.11% | 28.58 | 30.11 | 170118 | 49760.45 | 8.88% | 0.55 |
| 2025-09-22 | 27.29 | 30.20 | 3.14 | 11.60% | 27.29 | 30.46 | 233463 | 67932.62 | 12.19% | 0.00 |
| 2025-09-19 | 27.70 | 27.06 | -0.93 | -3.32% | 26.79 | 28.39 | 106823 | 29291.18 | 5.58% | 0.00 |
| 2025-09-18 | 27.30 | 27.99 | 1.05 | 3.90% | 27.20 | 28.88 | 175244 | 48850.75 | 9.15% | 0.00 |
| 2025-09-17 | 27.05 | 26.94 | -0.10 | -0.37% | 26.71 | 27.45 | 64302 | 17391.38 | 3.36% | 0.00 |
| 2025-09-16 | 27.29 | 27.04 | -0.25 | -0.92% | 26.63 | 27.30 | 83363 | 22444.12 | 4.35% | 0.00 |
| 2025-09-15 | 29.00 | 27.29 | 0.66 | 2.48% | 27.23 | 29.00 | 158158 | 44264.63 | 8.26% | 0.00 |
| 2025-09-12 | 26.08 | 26.63 | 0.57 | 2.19% | 25.90 | 27.03 | 79429 | 21104.83 | 4.15% | 19.93 |
| 2025-09-11 | 25.29 | 26.06 | 0.81 | 3.21% | 24.97 | 26.18 | 57401 | 14794.68 | 3.00% | 0.00 |
| 2025-09-10 | 25.33 | 25.25 | -0.20 | -0.79% | 25.11 | 25.65 | 35709 | 9050.82 | 1.86% | 0.00 |
| 2025-09-09 | 26.10 | 25.45 | -0.83 | -3.16% | 25.30 | 26.17 | 54537 | 13996.49 | 2.85% | 3.90 |
| 2025-09-08 | 25.89 | 26.28 | 0.47 | 1.82% | 25.60 | 26.34 | 57311 | 14910.92 | 2.99% | 0.00 |
| 2025-09-05 | 25.10 | 25.81 | 0.65 | 2.58% | 24.99 | 25.85 | 61110 | 15562.68 | 3.19% | 0.00 |
| 2025-09-04 | 26.30 | 25.16 | -1.14 | -4.33% | 24.79 | 26.56 | 93080 | 23946.72 | 4.86% | 0.00 |
| 2025-09-03 | 26.80 | 26.30 | 0.38 | 1.47% | 26.06 | 27.76 | 134014 | 36054.08 | 7.00% | 0.00 |
| 2025-09-02 | 26.87 | 25.92 | -1.03 | -3.82% | 25.61 | 26.93 | 85500 | 22316.93 | 4.46% | 0.00 |
| 2025-09-01 | 26.10 | 26.95 | 0.98 | 3.77% | 26.10 | 27.05 | 99403 | 26549.73 | 5.19% | 0.00 |
| 2025-08-29 | 26.50 | 25.97 | -0.60 | -2.26% | 25.72 | 26.52 | 83032 | 21566.54 | 4.33% | 0.00 |
| 2025-08-28 | 26.15 | 26.57 | 0.49 | 1.88% | 25.54 | 26.65 | 102567 | 26907.74 | 5.35% | 0.00 |
| 2025-08-27 | 27.09 | 26.08 | -0.87 | -3.23% | 26.00 | 27.67 | 123208 | 33310.83 | 6.43% | 0.00 |
| 2025-08-26 | 27.20 | 26.95 | -0.26 | -0.96% | 26.68 | 27.32 | 104405 | 28186.00 | 5.45% | 0.00 |
| 2025-08-25 | 28.30 | 27.21 | -1.22 | -4.29% | 27.03 | 28.50 | 207963 | 57351.27 | 10.86% | 0.00 |
| 2025-08-22 | 27.73 | 28.43 | 0.70 | 2.52% | 27.35 | 29.30 | 215047 | 60666.57 | 11.72% | 0.00 |
| 2025-08-21 | 29.23 | 27.73 | -1.02 | -3.55% | 27.45 | 29.25 | 163419 | 45627.11 | 8.90% | 5.00 |
| 2025-08-20 | 29.50 | 28.75 | -1.01 | -3.39% | 27.53 | 29.52 | 298938 | 84559.27 | 16.29% | 19.00 |
| 2025-08-19 | 24.97 | 29.76 | 4.96 | 20.00% | 24.90 | 29.76 | 329295 | 92249.03 | 17.94% | 50.00 |
| 2025-08-18 | 24.39 | 24.80 | 0.61 | 2.52% | 24.28 | 25.25 | 93004 | 23094.17 | 5.07% | 0.00 |
| 2025-08-15 | 23.60 | 24.19 | 0.53 | 2.24% | 23.59 | 24.19 | 69060 | 16585.79 | 3.76% | 0.00 |
| 2025-08-14 | 24.10 | 23.66 | -0.44 | -1.83% | 23.58 | 24.52 | 68971 | 16562.89 | 3.76% | 0.00 |
| 2025-08-13 | 24.03 | 24.10 | 0.05 | 0.21% | 23.92 | 24.35 | 55391 | 13347.64 | 3.02% | 0.00 |
| 2025-08-12 | 23.92 | 24.05 | 0.09 | 0.38% | 23.71 | 24.21 | 60600 | 14525.21 | 3.30% | 0.00 |
| 2025-08-11 | 23.60 | 23.96 | 0.38 | 1.61% | 23.51 | 24.19 | 54398 | 13022.70 | 2.96% | 0.00 |
| 2025-08-08 | 24.01 | 23.58 | -0.58 | -2.40% | 23.48 | 24.02 | 52200 | 12353.27 | 2.84% | 0.00 |
| 2025-08-07 | 23.78 | 24.16 | 0.28 | 1.17% | 23.76 | 24.40 | 84221 | 20278.91 | 4.59% | 0.00 |
| 2025-08-06 | 23.59 | 23.88 | 0.37 | 1.57% | 23.35 | 24.12 | 62652 | 14908.30 | 3.41% | 0.00 |
| 2025-08-05 | 23.48 | 23.51 | 0.08 | 0.34% | 23.34 | 23.55 | 32267 | 7571.94 | 1.76% | 0.00 |
| 2025-08-04 | 23.01 | 23.43 | 0.25 | 1.08% | 22.91 | 23.46 | 39003 | 9060.43 | 2.12% | 0.00 |
| 2025-08-01 | 23.15 | 23.18 | 0.06 | 0.26% | 22.89 | 23.44 | 40306 | 9319.85 | 2.20% | 0.00 |
上证大盘股票行情在线 K线走势图
帝奥微(688381)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
