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 |
|---|
| 2025-03-28 | 27.26 | 27.03 | -0.24 | -0.88% | 27.03 | 27.34 | 166008 | 45098.48 | 1.09% |
| 2025-03-27 | 27.00 | 27.27 | 0.19 | 0.70% | 26.81 | 27.64 | 252639 | 68886.99 | 1.66% |
| 2025-03-26 | 27.14 | 27.08 | -0.06 | -0.22% | 27.04 | 27.40 | 161302 | 43865.29 | 1.06% |
| 2025-03-25 | 27.59 | 27.14 | -0.45 | -1.63% | 27.01 | 27.61 | 213026 | 57999.25 | 1.40% |
| 2025-03-24 | 27.30 | 27.59 | 0.19 | 0.69% | 26.85 | 27.59 | 270980 | 73763.75 | 1.79% |
| 2025-03-21 | 27.94 | 27.40 | -0.68 | -2.42% | 27.27 | 28.08 | 323168 | 89253.53 | 2.13% |
| 2025-03-20 | 28.37 | 28.08 | -0.28 | -0.99% | 28.04 | 28.46 | 235811 | 66600.20 | 1.55% |
| 2025-03-19 | 28.68 | 28.36 | -0.34 | -1.18% | 28.28 | 28.76 | 235422 | 66943.70 | 1.55% |
| 2025-03-18 | 28.65 | 28.70 | 0.12 | 0.42% | 28.55 | 28.96 | 278157 | 79920.31 | 1.83% |
| 2025-03-17 | 28.63 | 28.58 | -0.02 | -0.07% | 28.40 | 28.78 | 274314 | 78493.55 | 1.81% |
| 2025-03-14 | 27.80 | 28.60 | 0.81 | 2.91% | 27.68 | 28.60 | 426635 | 120445.52 | 2.81% |
| 2025-03-13 | 28.64 | 27.79 | -0.85 | -2.97% | 27.60 | 28.64 | 470646 | 131679.67 | 3.10% |
| 2025-03-12 | 28.65 | 28.64 | 0.09 | 0.32% | 28.52 | 28.95 | 340943 | 97904.38 | 2.25% |
| 2025-03-11 | 28.30 | 28.55 | -0.15 | -0.52% | 28.19 | 28.79 | 306612 | 87245.66 | 2.02% |
| 2025-03-10 | 28.75 | 28.70 | -0.11 | -0.38% | 28.45 | 28.95 | 287751 | 82376.35 | 1.90% |
| 2025-03-07 | 29.09 | 28.81 | -0.56 | -1.91% | 28.70 | 29.20 | 432112 | 125087.09 | 2.85% |
| 2025-03-06 | 29.00 | 29.37 | 0.49 | 1.70% | 29.00 | 29.55 | 537958 | 157801.12 | 3.55% |
| 2025-03-05 | 28.99 | 28.88 | -0.11 | -0.38% | 28.59 | 29.28 | 352607 | 101817.52 | 2.32% |
| 2025-03-04 | 28.02 | 28.99 | 0.56 | 1.97% | 27.94 | 29.14 | 488298 | 139924.23 | 3.22% |
| 2025-03-03 | 28.80 | 28.43 | -0.08 | -0.28% | 28.17 | 28.98 | 459281 | 131370.91 | 3.03% |
| 2025-02-28 | 30.04 | 28.51 | -1.87 | -6.16% | 28.37 | 30.26 | 772972 | 226032.75 | 5.09% |
| 2025-02-27 | 31.29 | 30.38 | -0.81 | -2.60% | 29.90 | 31.34 | 812674 | 247776.17 | 5.36% |
| 2025-02-26 | 31.00 | 31.19 | 0.19 | 0.61% | 30.37 | 31.40 | 858171 | 264771.84 | 5.66% |
| 2025-02-25 | 30.92 | 31.00 | -0.62 | -1.96% | 30.81 | 31.98 | 997560 | 312492.56 | 6.57% |
| 2025-02-24 | 30.91 | 31.62 | 0.74 | 2.40% | 30.78 | 32.50 | 1477935 | 466592.31 | 9.74% |
| 2025-02-21 | 29.94 | 30.88 | 1.00 | 3.35% | 29.72 | 31.00 | 1333567 | 408287.62 | 8.79% |
| 2025-02-20 | 30.20 | 29.88 | -0.55 | -1.81% | 29.65 | 30.24 | 653263 | 195264.47 | 4.31% |
| 2025-02-19 | 29.45 | 30.43 | 0.85 | 2.87% | 29.43 | 30.56 | 851928 | 257558.42 | 5.61% |
| 2025-02-18 | 30.35 | 29.58 | -1.06 | -3.46% | 29.39 | 30.98 | 860523 | 260627.02 | 5.67% |
| 2025-02-17 | 30.86 | 30.64 | -0.20 | -0.65% | 30.23 | 31.08 | 908768 | 278132.34 | 5.99% |
| 2025-02-14 | 29.80 | 30.84 | 1.19 | 4.01% | 29.10 | 31.00 | 1245070 | 377862.94 | 8.21% |
| 2025-02-13 | 30.40 | 29.65 | -0.85 | -2.79% | 29.65 | 30.60 | 750679 | 225221.20 | 4.95% |
| 2025-02-12 | 29.50 | 30.50 | 1.07 | 3.64% | 29.42 | 30.59 | 1096998 | 329580.91 | 7.23% |
| 2025-02-11 | 29.98 | 29.43 | -0.70 | -2.32% | 29.21 | 30.00 | 679889 | 200330.83 | 4.48% |
| 2025-02-10 | 30.39 | 30.13 | -0.23 | -0.76% | 29.90 | 30.55 | 831920 | 251005.56 | 5.48% |
| 2025-02-07 | 29.95 | 30.36 | 0.45 | 1.50% | 29.56 | 31.00 | 1266864 | 383767.97 | 8.35% |
| 2025-02-06 | 28.71 | 29.91 | 0.94 | 3.24% | 28.66 | 30.00 | 931177 | 276155.69 | 6.14% |
| 2025-02-05 | 28.79 | 28.97 | 0.67 | 2.37% | 28.45 | 29.30 | 604419 | 174912.47 | 3.98% |
| 2025-01-27 | 29.36 | 28.30 | -0.57 | -1.97% | 28.30 | 29.50 | 555318 | 159680.00 | 3.66% |
| 2025-01-24 | 27.99 | 28.87 | 0.68 | 2.41% | 27.91 | 28.88 | 606691 | 173940.08 | 4.00% |
| 2025-01-23 | 29.40 | 28.19 | -0.68 | -2.36% | 28.18 | 29.69 | 792282 | 229421.31 | 5.22% |
| 2025-01-22 | 28.60 | 28.87 | 0.05 | 0.17% | 28.52 | 29.34 | 701542 | 203266.08 | 4.62% |
| 2025-01-21 | 29.00 | 28.82 | -0.06 | -0.21% | 28.36 | 29.05 | 572620 | 164495.11 | 3.77% |
| 2025-01-20 | 28.72 | 28.88 | 0.16 | 0.56% | 28.51 | 29.19 | 651084 | 187831.45 | 4.29% |
| 2025-01-17 | 28.25 | 28.72 | 0.26 | 0.91% | 28.17 | 29.24 | 709473 | 203826.88 | 4.68% |
| 2025-01-16 | 28.77 | 28.46 | 0.19 | 0.67% | 28.10 | 29.44 | 696231 | 200068.00 | 4.59% |
| 2025-01-15 | 28.51 | 28.27 | -0.43 | -1.50% | 28.20 | 28.85 | 613886 | 174823.69 | 4.05% |
| 2025-01-14 | 27.47 | 28.70 | 1.51 | 5.55% | 26.90 | 28.75 | 887033 | 248847.83 | 5.85% |
| 2025-01-13 | 26.98 | 27.19 | -0.76 | -2.72% | 26.73 | 27.53 | 622979 | 168769.16 | 4.11% |
| 2025-01-10 | 27.35 | 27.95 | 0.41 | 1.49% | 27.19 | 29.28 | 1236526 | 353425.44 | 8.15% |
| 2025-01-09 | 27.00 | 27.54 | 0.39 | 1.44% | 26.92 | 28.30 | 659591 | 182443.47 | 4.35% |
| 2025-01-08 | 27.12 | 27.15 | -0.27 | -0.98% | 26.19 | 27.72 | 668712 | 180147.58 | 4.41% |
| 2025-01-07 | 26.54 | 27.42 | 1.00 | 3.79% | 26.31 | 27.43 | 625744 | 168351.05 | 4.12% |
| 2025-01-06 | 26.10 | 26.42 | 0.23 | 0.88% | 25.90 | 27.26 | 597827 | 158065.03 | 3.94% |
| 2025-01-03 | 27.46 | 26.19 | -1.27 | -4.62% | 26.15 | 27.64 | 674643 | 180407.22 | 4.45% |
| 2025-01-02 | 29.11 | 27.46 | -2.09 | -7.07% | 27.00 | 29.14 | 1036696 | 291197.59 | 6.83% |
| 2024-12-31 | 31.50 | 29.55 | -2.12 | -6.69% | 29.50 | 31.52 | 1049200 | 318076.81 | 6.91% |
| 2024-12-30 | 30.80 | 31.67 | 0.87 | 2.82% | 30.63 | 32.00 | 1225289 | 385686.03 | 8.07% |
| 2024-12-27 | 30.74 | 30.80 | -0.10 | -0.32% | 30.60 | 31.98 | 1331465 | 415136.62 | 8.77% |
| 2024-12-26 | 29.25 | 30.90 | 1.47 | 4.99% | 29.15 | 31.00 | 1207332 | 367536.91 | 7.96% |
| 2024-12-25 | 29.80 | 29.43 | -0.44 | -1.47% | 29.27 | 30.11 | 507297 | 150453.14 | 3.34% |
| 2024-12-24 | 29.44 | 29.87 | 0.44 | 1.50% | 28.81 | 29.99 | 703708 | 206805.81 | 4.64% |
| 2024-12-23 | 30.00 | 29.43 | -0.75 | -2.49% | 29.25 | 30.37 | 750388 | 223520.84 | 4.95% |
| 2024-12-20 | 29.19 | 30.18 | 0.84 | 2.86% | 28.98 | 30.81 | 1283341 | 385320.56 | 8.46% |
| 2024-12-19 | 28.28 | 29.34 | 0.54 | 1.88% | 28.20 | 29.58 | 838564 | 244565.17 | 5.53% |
| 2024-12-18 | 28.33 | 28.80 | 0.54 | 1.91% | 28.03 | 29.10 | 658703 | 188733.02 | 4.34% |
| 2024-12-17 | 28.33 | 28.26 | -0.24 | -0.84% | 28.20 | 28.96 | 507879 | 145064.67 | 3.35% |
| 2024-12-16 | 29.16 | 28.50 | -0.65 | -2.23% | 28.40 | 29.24 | 542888 | 156006.31 | 3.58% |
| 2024-12-13 | 29.51 | 29.15 | -0.64 | -2.15% | 28.92 | 29.87 | 720081 | 211066.58 | 4.75% |
| 2024-12-12 | 29.65 | 29.79 | -0.01 | -0.03% | 29.30 | 30.00 | 590101 | 174835.39 | 3.89% |
| 2024-12-11 | 29.48 | 29.80 | 0.31 | 1.05% | 29.41 | 30.30 | 644440 | 192292.78 | 4.25% |
| 2024-12-10 | 30.60 | 29.49 | 0.00 | 0.00% | 29.46 | 30.79 | 835549 | 251116.52 | 5.51% |
| 2024-12-09 | 30.00 | 29.49 | -0.88 | -2.90% | 29.34 | 30.19 | 757216 | 224704.95 | 4.99% |
| 2024-12-06 | 30.41 | 30.37 | -0.16 | -0.52% | 29.71 | 30.88 | 937377 | 284224.84 | 6.18% |
| 2024-12-05 | 30.49 | 30.53 | -0.33 | -1.07% | 30.36 | 31.30 | 838454 | 256740.92 | 5.53% |
| 2024-12-04 | 31.61 | 30.86 | 0.05 | 0.16% | 30.74 | 32.70 | 1361339 | 431323.12 | 8.97% |
| 2024-12-03 | 31.89 | 30.81 | -0.67 | -2.13% | 30.40 | 32.09 | 1213582 | 378460.81 | 8.00% |
| 2024-12-02 | 29.80 | 31.48 | 1.49 | 4.97% | 29.70 | 31.70 | 1563833 | 482796.81 | 10.31% |
| 2024-11-29 | 29.27 | 29.99 | 0.36 | 1.21% | 28.68 | 30.60 | 1319562 | 391262.25 | 8.70% |
| 2024-11-28 | 29.79 | 29.63 | -0.14 | -0.47% | 29.30 | 30.41 | 1171532 | 350041.00 | 7.72% |
深证大盘股票行情在线 K线走势图
