泰凌微(688591)股票行情
泰凌微(688591)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 | 35.88 | 34.75 | -0.94 | -2.63% | 34.67 | 36.10 | 24223 | 8536.46 | 1.44% | 0.00 |
| 2026-03-25 | 35.23 | 35.69 | 0.63 | 1.80% | 35.11 | 36.36 | 33168 | 11893.52 | 1.97% | 0.00 |
| 2026-03-24 | 34.42 | 35.06 | 1.18 | 3.48% | 33.63 | 35.12 | 43089 | 14786.89 | 2.56% | 0.00 |
| 2026-03-23 | 35.13 | 33.88 | -2.12 | -5.89% | 33.68 | 35.80 | 57212 | 19801.21 | 3.40% | 0.00 |
| 2026-03-20 | 37.17 | 36.00 | -0.97 | -2.62% | 36.00 | 37.38 | 32890 | 12071.33 | 1.95% | 0.00 |
| 2026-03-19 | 37.79 | 36.97 | -1.28 | -3.35% | 36.76 | 38.00 | 35995 | 13405.80 | 2.14% | 0.00 |
| 2026-03-18 | 38.09 | 38.25 | 0.36 | 0.95% | 37.70 | 38.43 | 27180 | 10351.03 | 1.61% | 0.00 |
| 2026-03-17 | 38.80 | 37.89 | -0.91 | -2.35% | 37.81 | 38.99 | 25384 | 9737.21 | 1.51% | 0.00 |
| 2026-03-16 | 37.95 | 38.80 | 0.68 | 1.78% | 37.70 | 38.90 | 28061 | 10769.81 | 1.67% | 0.00 |
| 2026-03-13 | 38.20 | 38.12 | -0.36 | -0.94% | 38.02 | 39.08 | 28861 | 11112.57 | 1.71% | 0.00 |
| 2026-03-12 | 39.02 | 38.48 | -0.73 | -1.86% | 38.26 | 39.47 | 26863 | 10401.55 | 1.59% | 0.00 |
| 2026-03-11 | 39.81 | 39.21 | -0.49 | -1.23% | 39.11 | 39.97 | 29946 | 11822.77 | 1.78% | 0.00 |
| 2026-03-10 | 39.32 | 39.70 | 0.94 | 2.43% | 39.15 | 39.88 | 28639 | 11341.92 | 1.70% | 0.00 |
| 2026-03-09 | 38.50 | 38.76 | -0.46 | -1.17% | 37.01 | 39.08 | 50749 | 19210.47 | 3.01% | 0.00 |
| 2026-03-06 | 39.02 | 39.22 | 0.10 | 0.26% | 38.74 | 39.55 | 26860 | 10555.02 | 1.59% | 0.00 |
| 2026-03-05 | 39.80 | 39.12 | 0.23 | 0.59% | 38.90 | 39.99 | 32996 | 13039.34 | 1.96% | 0.00 |
| 2026-03-04 | 38.70 | 38.89 | -0.03 | -0.08% | 38.50 | 39.78 | 41726 | 16385.07 | 2.48% | 0.00 |
| 2026-03-03 | 41.80 | 38.92 | -2.87 | -6.87% | 38.78 | 42.05 | 83687 | 33480.60 | 4.97% | 0.00 |
| 2026-03-02 | 42.72 | 41.79 | -2.05 | -4.68% | 41.71 | 43.58 | 70524 | 29774.41 | 4.19% | 0.00 |
| 2026-02-27 | 43.78 | 43.84 | -0.24 | -0.54% | 43.14 | 44.04 | 41719 | 18179.99 | 2.48% | 0.00 |
| 2026-02-26 | 43.45 | 44.08 | 0.58 | 1.33% | 43.04 | 44.48 | 59146 | 25893.76 | 3.51% | 0.00 |
| 2026-02-25 | 43.55 | 43.50 | -0.05 | -0.11% | 43.31 | 43.87 | 43256 | 18837.33 | 2.57% | 0.00 |
| 2026-02-24 | 44.94 | 43.55 | -0.85 | -1.91% | 43.20 | 44.99 | 50946 | 22286.19 | 3.02% | 0.00 |
| 2026-02-13 | 44.30 | 44.40 | -0.01 | -0.02% | 44.10 | 45.45 | 51993 | 23336.33 | 3.09% | 0.00 |
| 2026-02-12 | 43.00 | 44.41 | 1.54 | 3.59% | 42.73 | 44.96 | 64600 | 28446.84 | 3.84% | 0.00 |
| 2026-02-11 | 42.88 | 42.87 | 0.06 | 0.14% | 42.71 | 43.21 | 27244 | 11704.17 | 1.62% | 0.00 |
| 2026-02-10 | 43.00 | 42.81 | -0.15 | -0.35% | 42.80 | 43.64 | 43073 | 18598.11 | 2.56% | 0.00 |
| 2026-02-09 | 42.55 | 42.96 | 0.94 | 2.24% | 42.20 | 43.17 | 47160 | 20135.96 | 2.80% | 0.00 |
| 2026-02-06 | 42.00 | 42.02 | -0.33 | -0.78% | 41.67 | 42.95 | 48928 | 20718.66 | 2.90% | 2.00 |
| 2026-02-05 | 42.68 | 42.35 | -0.38 | -0.89% | 41.85 | 42.89 | 40574 | 17160.48 | 2.41% | 0.00 |
| 2026-02-04 | 43.99 | 42.73 | -1.65 | -3.72% | 42.26 | 43.99 | 73714 | 31466.51 | 4.38% | 0.00 |
| 2026-02-03 | 44.45 | 44.38 | 0.45 | 1.02% | 43.45 | 44.59 | 58215 | 25724.51 | 3.46% | 2.00 |
| 2026-02-02 | 46.00 | 43.93 | -3.33 | -7.05% | 43.92 | 46.00 | 105637 | 47055.12 | 6.27% | 0.00 |
| 2026-01-30 | 46.40 | 47.26 | 0.44 | 0.94% | 45.30 | 47.54 | 75537 | 35198.82 | 4.48% | 0.00 |
| 2026-01-29 | 48.85 | 46.82 | -1.93 | -3.96% | 46.81 | 49.28 | 98368 | 47155.07 | 5.84% | 4.24 |
| 2026-01-28 | 49.68 | 48.75 | 0.52 | 1.08% | 48.30 | 50.28 | 135958 | 67087.66 | 8.07% | 0.00 |
| 2026-01-27 | 46.65 | 48.23 | 1.39 | 2.97% | 45.19 | 48.27 | 96882 | 45556.76 | 5.75% | 0.00 |
| 2026-01-26 | 48.52 | 46.84 | -1.66 | -3.42% | 46.26 | 48.82 | 91336 | 43125.41 | 5.42% | 0.00 |
| 2026-01-23 | 47.99 | 48.50 | 0.62 | 1.29% | 47.79 | 48.93 | 73762 | 35673.14 | 4.38% | 0.00 |
| 2026-01-22 | 49.10 | 47.88 | -0.89 | -1.82% | 47.57 | 49.47 | 76883 | 37019.90 | 4.56% | 0.00 |
| 2026-01-21 | 47.03 | 48.77 | 1.38 | 2.91% | 47.03 | 49.50 | 101567 | 49408.23 | 6.03% | 0.00 |
| 2026-01-20 | 48.18 | 47.39 | -0.80 | -1.66% | 46.96 | 48.80 | 75257 | 35825.18 | 4.47% | 0.00 |
| 2026-01-19 | 49.41 | 48.19 | -1.14 | -2.31% | 47.77 | 49.43 | 83772 | 40502.07 | 4.97% | 0.00 |
| 2026-01-16 | 50.88 | 49.33 | -0.62 | -1.24% | 48.68 | 50.88 | 127677 | 63017.11 | 7.58% | 2.00 |
| 2026-01-15 | 49.98 | 49.95 | 0.25 | 0.50% | 48.38 | 50.86 | 140865 | 69849.82 | 8.36% | 12.00 |
| 2026-01-14 | 46.18 | 49.70 | 3.22 | 6.93% | 46.18 | 51.37 | 201608 | 98788.95 | 11.97% | 0.00 |
| 2026-01-13 | 49.00 | 46.48 | -2.24 | -4.60% | 46.12 | 49.50 | 126635 | 59932.93 | 7.52% | 0.00 |
| 2026-01-12 | 46.88 | 48.72 | 2.15 | 4.62% | 46.06 | 48.72 | 131920 | 62721.28 | 7.83% | 8.00 |
| 2026-01-09 | 46.20 | 46.57 | 0.24 | 0.52% | 45.51 | 46.58 | 72814 | 33606.33 | 4.32% | 2.00 |
| 2026-01-08 | 45.92 | 46.33 | 0.34 | 0.74% | 45.61 | 46.90 | 74922 | 34781.21 | 4.45% | 0.00 |
| 2026-01-07 | 45.78 | 45.99 | 0.21 | 0.46% | 45.46 | 46.58 | 78528 | 36127.14 | 4.66% | 0.00 |
| 2026-01-06 | 46.30 | 45.78 | 0.12 | 0.26% | 45.01 | 46.30 | 77796 | 35578.85 | 4.62% | 0.00 |
| 2026-01-05 | 42.95 | 45.66 | 3.10 | 7.28% | 42.94 | 45.89 | 105455 | 47263.32 | 6.26% | 0.00 |
| 2025-12-31 | 43.73 | 42.56 | -0.92 | -2.12% | 42.56 | 43.97 | 51106 | 21976.14 | 3.03% | 0.00 |
| 2025-12-30 | 43.51 | 43.48 | -0.06 | -0.14% | 43.06 | 44.08 | 54547 | 23785.23 | 3.24% | 0.00 |
| 2025-12-29 | 43.98 | 43.54 | -0.44 | -1.00% | 43.48 | 44.57 | 58603 | 25808.94 | 3.48% | 0.00 |
| 2025-12-26 | 45.01 | 43.98 | -0.98 | -2.18% | 43.92 | 45.13 | 53883 | 23919.47 | 3.20% | 0.00 |
| 2025-12-25 | 44.90 | 44.96 | 0.43 | 0.97% | 44.32 | 45.34 | 49465 | 22167.35 | 2.94% | 0.00 |
| 2025-12-24 | 42.99 | 44.53 | 1.58 | 3.68% | 42.95 | 44.77 | 56923 | 24994.89 | 3.38% | 0.00 |
| 2025-12-23 | 43.13 | 42.95 | -0.49 | -1.13% | 42.90 | 43.90 | 37622 | 16266.56 | 2.23% | 0.00 |
| 2025-12-22 | 43.10 | 43.44 | 0.86 | 2.02% | 42.80 | 43.96 | 40228 | 17502.15 | 2.39% | 0.00 |
| 2025-12-19 | 43.63 | 42.58 | -0.62 | -1.44% | 42.53 | 43.83 | 39083 | 16865.73 | 2.32% | 0.00 |
| 2025-12-18 | 43.60 | 43.20 | -0.56 | -1.28% | 43.20 | 44.11 | 30184 | 13166.64 | 1.79% | 0.00 |
| 2025-12-17 | 42.90 | 43.76 | 0.86 | 2.00% | 42.31 | 44.05 | 40696 | 17533.39 | 2.42% | 0.00 |
| 2025-12-16 | 43.93 | 42.90 | -1.09 | -2.48% | 42.40 | 44.48 | 46217 | 19908.64 | 2.74% | 0.00 |
| 2025-12-15 | 44.68 | 43.99 | -1.16 | -2.57% | 43.98 | 45.19 | 51368 | 22847.92 | 3.05% | 0.00 |
| 2025-12-12 | 44.02 | 45.15 | 1.01 | 2.29% | 43.47 | 45.29 | 75783 | 33810.86 | 4.50% | 0.00 |
| 2025-12-11 | 45.63 | 44.14 | -1.05 | -2.32% | 44.11 | 45.66 | 45907 | 20549.99 | 2.73% | 0.00 |
| 2025-12-10 | 44.85 | 45.19 | 0.10 | 0.22% | 44.27 | 45.45 | 39724 | 17846.38 | 2.36% | 0.00 |
| 2025-12-09 | 45.96 | 45.09 | -0.68 | -1.49% | 44.96 | 46.16 | 55075 | 25073.97 | 3.27% | 0.00 |
| 2025-12-08 | 45.10 | 45.77 | 0.70 | 1.55% | 45.10 | 45.99 | 58105 | 26530.83 | 3.45% | 0.00 |
| 2025-12-05 | 44.99 | 45.07 | 0.08 | 0.18% | 44.26 | 45.44 | 38929 | 17451.83 | 2.31% | 0.00 |
| 2025-12-04 | 45.18 | 44.99 | -0.23 | -0.51% | 44.05 | 45.29 | 44822 | 20057.48 | 2.66% | 0.00 |
| 2025-12-03 | 45.56 | 45.22 | 0.06 | 0.13% | 44.85 | 46.06 | 49304 | 22330.99 | 2.93% | 0.00 |
| 2025-12-02 | 45.40 | 45.16 | -0.76 | -1.66% | 45.05 | 46.51 | 70160 | 31970.07 | 4.17% | 0.00 |
| 2025-12-01 | 44.46 | 45.92 | 1.64 | 3.70% | 44.13 | 46.25 | 100882 | 45783.71 | 5.99% | 0.00 |
| 2025-11-28 | 44.00 | 44.28 | 0.53 | 1.21% | 43.55 | 44.64 | 46055 | 20319.23 | 2.73% | 0.00 |
| 2025-11-27 | 43.33 | 43.75 | 0.19 | 0.44% | 43.33 | 44.68 | 60290 | 26633.78 | 3.58% | 9.98 |
| 2025-11-26 | 42.95 | 43.56 | 0.70 | 1.63% | 42.29 | 44.38 | 80230 | 35126.64 | 4.76% | 0.00 |
| 2025-11-25 | 41.40 | 42.86 | 1.83 | 4.46% | 41.40 | 43.96 | 77767 | 33357.02 | 4.62% | 0.00 |
上证大盘股票行情在线 K线走势图
泰凌微(688591)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
