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 |
|---|
| 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 |
| 2025-10-15 | 56.37 | 55.29 | -1.08 | -1.92% | 52.51 | 56.70 | 147277 | 80119.40 | 8.74% | 0.00 |
| 2025-10-14 | 58.80 | 56.37 | -2.51 | -4.26% | 55.75 | 61.60 | 127066 | 74679.70 | 7.54% | 0.00 |
| 2025-10-13 | 54.50 | 58.88 | 1.09 | 1.89% | 54.11 | 59.70 | 124533 | 71385.83 | 7.39% | 0.00 |
| 2025-10-10 | 61.35 | 57.79 | -5.31 | -8.42% | 57.50 | 61.70 | 135858 | 80665.59 | 8.07% | 0.00 |
| 2025-10-09 | 60.23 | 63.10 | 2.26 | 3.71% | 59.06 | 65.20 | 193310 | 119068.31 | 11.48% | 1.29 |
| 2025-09-30 | 56.00 | 60.84 | 4.66 | 8.29% | 55.68 | 62.32 | 181588 | 106536.58 | 10.78% | 1.29 |
| 2025-09-29 | 56.00 | 56.18 | 0.26 | 0.46% | 54.51 | 56.83 | 90295 | 50192.35 | 5.36% | 0.00 |
| 2025-09-26 | 57.00 | 55.92 | -2.28 | -3.92% | 55.55 | 58.25 | 129843 | 73780.40 | 7.71% | 0.89 |
| 2025-09-25 | 54.96 | 58.20 | 3.22 | 5.86% | 54.07 | 58.96 | 169130 | 95325.56 | 10.04% | 0.00 |
| 2025-09-24 | 53.48 | 54.98 | 0.95 | 1.76% | 53.20 | 55.89 | 139105 | 76201.05 | 8.26% | 13.00 |
| 2025-09-23 | 55.28 | 54.03 | -0.83 | -1.51% | 52.13 | 55.29 | 109867 | 58710.13 | 6.52% | 17.50 |
| 2025-09-22 | 52.70 | 54.86 | 2.68 | 5.14% | 52.50 | 55.30 | 119792 | 65044.31 | 7.11% | 500.00 |
| 2025-09-19 | 52.90 | 52.18 | -0.25 | -0.48% | 51.62 | 53.79 | 84514 | 44648.20 | 5.02% | 0.05 |
| 2025-09-18 | 52.42 | 52.43 | 0.01 | 0.02% | 51.71 | 54.76 | 131404 | 70101.44 | 7.80% | 10.00 |
| 2025-09-17 | 51.53 | 52.42 | 0.67 | 1.29% | 51.26 | 53.82 | 80652 | 42499.41 | 4.79% | 7.00 |
| 2025-09-16 | 50.93 | 51.75 | 0.60 | 1.17% | 50.66 | 51.99 | 68359 | 35167.55 | 4.06% | 7.25 |
| 2025-09-15 | 53.00 | 51.15 | -0.73 | -1.41% | 51.00 | 53.00 | 79986 | 41282.45 | 4.75% | 4.00 |
| 2025-09-12 | 51.21 | 51.88 | 0.53 | 1.03% | 50.84 | 52.92 | 106372 | 55223.58 | 6.32% | 4.00 |
| 2025-09-11 | 47.75 | 51.35 | 3.14 | 6.51% | 47.75 | 51.67 | 110248 | 55235.54 | 6.55% | 1.00 |
| 2025-09-10 | 48.50 | 48.21 | -0.03 | -0.06% | 47.90 | 49.30 | 64534 | 31343.88 | 3.83% | 0.00 |
| 2025-09-09 | 50.22 | 48.24 | -2.68 | -5.26% | 48.23 | 50.28 | 86894 | 42718.64 | 5.16% | 2.00 |
| 2025-09-08 | 50.50 | 50.92 | 0.52 | 1.03% | 49.70 | 51.50 | 76483 | 38764.46 | 4.54% | 0.00 |
| 2025-09-05 | 49.21 | 50.40 | 1.50 | 3.07% | 48.05 | 50.88 | 92993 | 46368.27 | 5.52% | 0.00 |
| 2025-09-04 | 53.80 | 48.90 | -5.10 | -9.44% | 48.48 | 53.83 | 139789 | 70990.16 | 8.30% | 0.00 |
| 2025-09-03 | 56.16 | 54.00 | -2.85 | -5.01% | 53.92 | 56.98 | 131384 | 72246.49 | 7.80% | 107.42 |
| 2025-09-02 | 57.00 | 56.85 | -1.62 | -2.77% | 53.81 | 59.19 | 222734 | 125054.23 | 13.22% | 3.00 |
| 2025-09-01 | 63.46 | 58.47 | 5.59 | 10.57% | 55.80 | 63.46 | 291496 | 173719.89 | 17.31% | 0.00 |
| 2025-08-22 | 51.04 | 52.88 | 1.85 | 3.63% | 50.93 | 53.00 | 146524 | 76604.98 | 8.82% | 8.00 |
| 2025-08-21 | 52.10 | 51.03 | -0.79 | -1.52% | 50.99 | 53.35 | 96151 | 49800.17 | 5.79% | 0.00 |
| 2025-08-20 | 50.09 | 51.82 | 1.14 | 2.25% | 49.12 | 51.94 | 118838 | 60445.89 | 7.16% | 0.00 |
| 2025-08-19 | 54.00 | 50.68 | -3.62 | -6.67% | 50.00 | 54.00 | 200490 | 102676.03 | 12.08% | 0.00 |
| 2025-08-18 | 53.60 | 54.30 | 1.05 | 1.97% | 52.01 | 54.58 | 147219 | 78277.08 | 8.87% | 0.00 |
| 2025-08-15 | 52.22 | 53.25 | 0.85 | 1.62% | 51.34 | 53.35 | 136600 | 71889.06 | 8.23% | 2.12 |
| 2025-08-14 | 50.33 | 52.40 | 2.14 | 4.26% | 49.90 | 55.06 | 188085 | 99665.39 | 11.33% | 5.00 |
| 2025-08-13 | 50.49 | 50.26 | -0.78 | -1.53% | 49.43 | 50.73 | 109654 | 54794.08 | 6.60% | 2.00 |
| 2025-08-12 | 47.75 | 51.04 | 3.49 | 7.34% | 47.09 | 51.99 | 166898 | 82872.87 | 10.05% | 6.17 |
| 2025-08-11 | 46.88 | 47.55 | 0.75 | 1.60% | 46.69 | 47.90 | 54227 | 25705.45 | 3.27% | 0.00 |
| 2025-08-08 | 48.42 | 46.80 | -1.80 | -3.70% | 46.40 | 48.42 | 68934 | 32387.15 | 4.15% | 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
