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 |
|---|
| 2026-02-06 | 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 |
| 2025-11-24 | 40.40 | 41.03 | 1.06 | 2.65% | 40.22 | 41.29 | 49725 | 20277.32 | 2.95% | 0.00 |
| 2025-11-21 | 41.50 | 39.97 | -2.01 | -4.79% | 39.93 | 41.88 | 73536 | 29866.98 | 4.37% | 0.00 |
| 2025-11-20 | 43.20 | 41.98 | -0.79 | -1.85% | 41.90 | 43.78 | 38198 | 16229.39 | 2.27% | 10.00 |
| 2025-11-19 | 43.85 | 42.77 | -0.79 | -1.81% | 42.70 | 43.95 | 35675 | 15404.88 | 2.12% | 0.00 |
| 2025-11-18 | 43.55 | 43.56 | -0.10 | -0.23% | 43.52 | 44.30 | 39747 | 17446.12 | 2.36% | 0.00 |
| 2025-11-17 | 43.36 | 43.66 | 0.04 | 0.09% | 43.36 | 44.44 | 36649 | 16060.16 | 2.18% | 0.00 |
| 2025-11-14 | 44.80 | 43.62 | -1.54 | -3.41% | 43.62 | 44.88 | 54956 | 24330.81 | 3.26% | 0.00 |
| 2025-11-13 | 45.12 | 45.16 | 0.16 | 0.36% | 44.61 | 45.75 | 47094 | 21264.63 | 2.80% | 0.00 |
| 2025-11-12 | 44.90 | 45.00 | -0.50 | -1.10% | 44.57 | 45.88 | 52126 | 23474.85 | 3.09% | 0.00 |
| 2025-11-11 | 45.70 | 45.50 | 0.17 | 0.38% | 45.42 | 47.81 | 109782 | 51251.24 | 6.52% | 0.00 |
| 2025-11-10 | 45.10 | 45.33 | -0.05 | -0.11% | 44.14 | 45.55 | 49831 | 22335.93 | 2.96% | 0.00 |
| 2025-11-07 | 45.88 | 45.38 | -0.91 | -1.97% | 44.88 | 45.95 | 57427 | 26050.62 | 3.41% | 0.00 |
| 2025-11-06 | 44.88 | 46.29 | 1.72 | 3.86% | 44.83 | 46.65 | 73854 | 33952.15 | 4.38% | 0.00 |
| 2025-11-05 | 44.20 | 44.57 | -0.77 | -1.70% | 44.00 | 45.30 | 50366 | 22445.01 | 2.99% | 0.00 |
| 2025-11-04 | 46.58 | 45.34 | -1.25 | -2.68% | 45.01 | 47.07 | 59526 | 27207.74 | 3.53% | 0.00 |
| 2025-11-03 | 47.09 | 46.59 | -0.50 | -1.06% | 45.49 | 47.49 | 64227 | 29699.62 | 3.81% | 0.00 |
| 2025-10-31 | 47.00 | 47.09 | -0.11 | -0.23% | 46.68 | 48.15 | 58889 | 27884.07 | 3.50% | 0.00 |
| 2025-10-30 | 48.08 | 47.20 | -1.46 | -3.00% | 47.14 | 48.64 | 67024 | 31967.98 | 3.98% | 0.00 |
| 2025-10-29 | 49.08 | 48.66 | -0.21 | -0.43% | 47.86 | 49.29 | 76984 | 37261.30 | 4.57% | 0.00 |
| 2025-10-28 | 50.00 | 48.87 | -1.27 | -2.53% | 48.63 | 50.00 | 89095 | 43939.94 | 5.29% | 0.00 |
| 2025-10-27 | 50.56 | 50.14 | 0.58 | 1.17% | 49.41 | 50.95 | 94043 | 47186.01 | 5.58% | 0.00 |
| 2025-10-24 | 47.34 | 49.56 | 2.55 | 5.42% | 47.34 | 49.72 | 117172 | 57401.23 | 6.96% | 2.83 |
| 2025-10-23 | 47.69 | 47.01 | -2.32 | -4.70% | 46.11 | 47.74 | 115892 | 54292.26 | 6.88% | 6.00 |
| 2025-10-22 | 49.80 | 49.33 | -0.77 | -1.54% | 48.58 | 50.12 | 63236 | 31183.47 | 3.75% | 0.00 |
| 2025-10-21 | 50.28 | 50.10 | 0.25 | 0.50% | 49.77 | 50.65 | 73432 | 36772.38 | 4.36% | 0.00 |
| 2025-10-20 | 50.00 | 49.85 | 0.95 | 1.94% | 49.45 | 50.90 | 75016 | 37616.47 | 4.45% | 0.00 |
| 2025-10-17 | 51.00 | 48.90 | -2.50 | -4.86% | 48.90 | 51.70 | 103714 | 52038.04 | 6.16% | 2.00 |
| 2025-10-16 | 52.97 | 51.40 | -3.89 | -7.04% | 50.96 | 53.22 | 181303 | 94360.66 | 10.76% | 4.00 |
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
