天微电子

688511
🏛️ 中国 →
23.22
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.01 23.89 23.01 23.89 172.4K
09:35 23.88 24.29 23.88 24.04 329.4K
09:40 24.01 24.47 24.01 24.28 219.3K
09:45 24.28 24.50 24.12 24.44 163.8K
09:50 24.44 24.45 24.11 24.11 149.1K
09:55 24.11 24.35 24.01 24.35 80.4K
10:00 24.35 24.35 24.16 24.19 23.7K
10:05 24.19 24.30 24.15 24.25 37.7K
10:10 24.29 24.30 24.16 24.16 20.6K
10:15 24.16 24.16 24.10 24.10 20.9K
10:20 24.10 24.25 24.10 24.25 13.1K
10:25 24.25 24.30 24.12 24.30 32.9K
10:30 24.35 24.44 24.35 24.35 43.5K
10:35 24.30 24.31 24.11 24.16 47.4K
10:40 24.12 24.23 24.10 24.20 34.9K
10:45 24.20 24.24 24.20 24.20 19.4K
10:50 24.21 24.21 24.17 24.18 6.6K
10:55 24.16 24.19 24.16 24.16 14.8K
11:00 24.17 24.19 24.17 24.19 14.3K
11:05 24.20 24.20 24.18 24.18 26.4K
11:10 24.18 24.19 24.18 24.19 1.4K
11:15 24.24 24.24 24.10 24.19 21.2K
11:20 24.11 24.11 24.11 24.11 0.7K
11:25 24.11 24.20 24.10 24.11 22.7K
13:00 24.12 24.20 24.10 24.19 15.3K
13:05 24.18 24.19 24.12 24.12 15.1K
13:10 24.12 24.19 24.12 24.19 17.6K
13:15 24.15 24.19 24.15 24.19 6.3K
13:20 24.12 24.20 24.10 24.20 54.4K
13:25 24.10 24.17 24.10 24.16 3.5K
13:30 24.16 24.18 24.10 24.18 18.6K
13:35 24.11 24.11 24.11 24.11 0.3K
13:40 24.10 24.20 24.10 24.13 30.0K
13:45 24.16 24.16 24.15 24.15 5.8K
13:50 24.13 24.15 24.00 24.00 41.3K
13:55 23.91 23.91 23.76 23.80 40.9K
14:00 23.80 23.86 23.62 23.66 46.5K
14:05 23.61 23.66 23.49 23.55 59.5K
14:10 23.55 23.66 23.55 23.66 26.8K
14:15 23.67 23.67 23.58 23.58 11.9K
14:20 23.58 23.73 23.57 23.64 25.5K
14:25 23.60 23.64 23.51 23.54 30.4K
14:30 23.53 23.53 23.50 23.51 13.8K
14:35 23.50 23.63 23.50 23.62 20.8K
14:40 23.63 23.73 23.56 23.73 24.1K
14:45 23.73 23.74 23.55 23.70 26.7K
14:50 23.70 23.70 23.51 23.56 23.2K
14:55 23.51 23.58 23.51 23.58 28.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23.60 23.96 22.97 23.22 1.0M
2025-09-26 23.35 24.50 22.86 23.50 2.1M
2025-09-25 21.63 23.49 21.63 23.36 2.5M
2025-09-24 20.65 22.21 20.60 21.86 1.2M
2025-09-23 21.10 21.29 20.31 20.70 1.2M
2025-09-22 21.65 21.65 21.12 21.29 0.9M
2025-09-19 21.47 22.10 21.41 21.65 1.1M
2025-09-18 21.99 22.29 21.22 21.40 1.4M
2025-09-17 22.08 22.16 21.87 21.98 1.2M
2025-09-16 22.58 22.75 21.75 22.06 1.6M
2025-09-15 22.99 22.99 22.16 22.57 0.8M
2025-09-12 22.80 23.14 22.53 22.86 0.8M
2025-09-11 22.69 22.96 22.35 22.73 0.9M
2025-09-10 22.28 22.95 22.16 22.69 1.1M
2025-09-09 22.37 22.47 21.84 22.14 0.9M
2025-09-08 22.10 22.42 22.00 22.41 1.0M
2025-09-05 21.52 22.17 21.41 22.00 0.9M
2025-09-04 21.65 21.82 20.91 21.30 1.1M
2025-09-03 22.40 22.63 21.50 21.65 1.6M
2025-09-02 23.50 23.81 21.98 22.39 2.3M
2025-09-01 24.11 24.97 23.68 23.82 1.6M
2025-08-29 24.25 24.35 23.70 23.91 1.2M
2025-08-28 24.22 24.72 23.50 24.38 1.8M
2025-08-27 24.52 25.39 24.38 24.47 1.7M
2025-08-26 25.14 25.17 24.38 24.56 1.3M
2025-08-25 24.42 25.39 24.26 24.93 1.9M
2025-08-22 24.08 24.39 23.83 24.38 1.3M
2025-08-21 24.36 24.36 23.61 24.15 1.5M
2025-08-20 23.59 24.32 23.28 24.10 1.5M
2025-08-19 23.70 24.11 23.32 23.47 1.3M
2025-08-18 23.49 24.28 23.32 23.77 1.8M
2025-08-15 23.25 23.84 23.22 23.42 1.6M
2025-08-14 24.57 24.75 23.20 23.20 2.8M
2025-08-13 24.60 24.87 24.08 24.58 2.1M
2025-08-12 25.08 25.10 24.35 24.58 2.5M
2025-08-11 25.00 26.06 24.64 25.07 3.7M
2025-08-08 23.61 25.40 23.61 24.84 3.3M
2025-08-07 23.36 24.42 22.89 23.82 2.9M
2025-08-06 23.52 24.23 23.23 23.31 3.2M
2025-08-05 23.71 25.21 23.50 23.50 4.8M
2025-08-04 21.90 24.87 21.82 24.23 4.8M
2025-08-01 23.79 23.79 22.00 22.75 4.7M
2025-07-31 21.11 24.16 20.70 23.79 6.9M
2025-07-30 19.70 21.88 19.70 20.59 4.8M
2025-07-29 18.70 18.70 18.30 18.66 1.0M
2025-07-28 18.75 18.97 18.48 18.60 1.2M
2025-07-25 19.16 19.20 18.60 18.74 1.7M
2025-07-24 19.00 19.38 18.95 19.12 0.7M
2025-07-23 20.10 20.10 18.93 18.93 1.3M
2025-07-22 19.28 20.41 19.25 19.85 1.7M
2025-07-21 18.76 19.30 18.76 19.30 0.7M
2025-07-18 19.00 19.08 18.73 18.93 0.6M
2025-07-17 18.90 19.05 18.70 18.90 0.7M
2025-07-16 18.76 19.00 18.58 18.80 0.8M
2025-07-15 18.77 18.98 18.32 18.58 1.1M
2025-07-14 18.57 18.88 18.30 18.77 0.8M
2025-07-11 18.23 18.60 18.10 18.57 1.0M
2025-07-10 18.10 18.26 17.98 18.23 0.6M
2025-07-09 18.47 18.66 18.15 18.15 0.7M
2025-07-08 17.97 18.55 17.88 18.46 1.0M
2025-07-07 17.82 18.23 17.78 17.87 0.7M
2025-07-04 18.73 18.73 17.90 18.01 1.4M
2025-07-03 18.49 18.90 18.40 18.77 1.0M
2025-07-02 19.10 19.10 18.28 18.40 1.9M
2025-07-01 18.65 20.00 18.46 19.12 2.9M
2025-06-30 17.15 18.76 17.14 18.60 2.9M
2025-06-27 16.74 17.05 16.74 16.98 0.6M
2025-06-26 17.00 17.12 16.78 16.83 0.8M
2025-06-25 16.90 17.12 16.81 16.98 1.2M
2025-06-24 16.60 16.85 16.51 16.83 0.7M
2025-06-23 16.08 16.55 16.08 16.55 0.5M
2025-06-20 16.42 16.44 16.16 16.27 0.5M
2025-06-19 16.78 16.82 16.26 16.28 1.1M
2025-06-18 16.72 16.86 16.63 16.83 0.5M
2025-06-17 16.98 16.98 16.61 16.67 0.7M
2025-06-16 16.72 17.07 16.72 16.82 0.8M
2025-06-13 17.04 17.24 16.75 16.85 1.2M
2025-06-12 17.08 17.47 16.86 16.94 1.1M
2025-06-11 16.79 17.26 16.79 17.16 1.0M
2025-06-10 17.25 17.28 16.65 16.78 1.7M
2025-06-09 17.33 17.47 17.04 17.25 2.0M
2025-06-06 17.57 17.64 17.09 17.33 1.8M
2025-06-05 17.42 18.00 17.15 17.53 1.6M
2025-06-04 17.32 17.58 17.23 17.33 1.0M
2025-06-03 17.00 17.70 17.00 17.48 1.6M
2025-05-30 17.30 17.62 17.10 17.25 1.0M
2025-05-29 17.03 17.50 16.90 17.17 1.0M
2025-05-28 17.30 17.88 16.96 17.03 1.7M
2025-05-27 16.58 17.68 16.55 17.37 2.5M
2025-05-26 16.08 16.68 16.08 16.48 1.2M
2025-05-23 16.39 16.82 16.01 16.22 1.3M
2025-05-22 17.12 17.28 16.32 16.32 2.4M
2025-05-21 17.32 17.47 17.10 17.14 1.3M
2025-05-20 17.05 17.92 17.05 17.30 2.5M
2025-05-19 16.76 17.60 16.50 17.25 3.1M
2025-05-16 17.03 17.50 16.53 16.55 2.6M
2025-05-15 16.65 17.33 16.10 17.27 3.8M
2025-05-14 16.70 16.77 16.25 16.66 3.2M
2025-05-13 17.69 17.69 16.38 16.65 6.2M
2025-05-12 16.00 18.78 16.00 18.20 7.2M
2025-05-09 14.98 15.75 14.67 15.65 4.8M
2025-05-08 14.62 15.10 14.26 14.99 4.9M
2025-05-07 14.74 15.16 14.16 14.65 8.6M
2025-05-06 12.80 13.76 12.56 13.76 5.8M
2025-04-29 11.10 11.78 11.10 11.47 1.9M
2025-04-28 11.92 11.92 11.16 11.33 4.4M
2025-04-25 12.70 12.85 12.51 12.52 1.0M
2025-04-24 12.58 12.89 12.38 12.83 1.5M
2025-04-23 12.48 12.62 12.26 12.57 1.3M
2025-04-22 12.50 12.64 12.23 12.35 1.5M
2025-04-21 12.69 12.82 12.20 12.56 1.3M
2025-04-18 12.78 12.80 12.40 12.65 1.1M
2025-04-17 12.77 13.00 12.66 12.70 1.0M
2025-04-16 12.90 12.95 12.54 12.78 1.1M
2025-04-15 13.00 13.06 12.64 12.89 1.2M
2025-04-14 12.79 13.25 12.78 12.83 1.6M
2025-04-11 12.89 12.89 12.48 12.78 1.6M
2025-04-10 12.70 12.85 12.22 12.48 1.6M
2025-04-09 11.11 12.30 10.96 12.20 2.4M
2025-04-08 12.01 12.01 11.24 11.57 1.7M
2025-04-07 12.62 12.74 11.19 11.42 2.6M
2025-04-03 13.29 13.57 13.15 13.27 0.9M
2025-04-02 13.26 13.54 13.20 13.41 1.1M
2025-04-01 13.02 13.54 13.02 13.27 1.5M
2025-03-31 12.99 13.04 12.76 12.98 1.2M
2025-03-28 13.31 13.56 13.06 13.06 1.0M
2025-03-27 13.63 13.63 13.20 13.38 1.0M
2025-03-26 13.35 13.85 13.33 13.70 1.1M
2025-03-25 13.42 13.69 13.25 13.42 1.1M
2025-03-24 14.10 14.10 13.20 13.46 1.7M
2025-03-21 14.08 14.29 13.89 13.91 1.2M
2025-03-20 14.16 14.31 14.01 14.12 1.2M
2025-03-19 14.39 14.40 13.99 14.10 1.9M
2025-03-18 14.39 14.60 14.18 14.32 1.5M
2025-03-17 14.79 14.85 14.30 14.31 2.5M
2025-03-14 14.22 14.53 13.90 14.52 1.7M
2025-03-13 14.68 14.75 13.93 14.24 1.5M
2025-03-12 14.73 15.00 14.60 14.65 1.3M
2025-03-11 14.60 14.79 14.47 14.76 1.3M
2025-03-10 14.69 14.95 14.59 14.69 1.7M
2025-03-07 14.68 15.06 14.34 14.58 2.3M
2025-03-06 14.49 14.77 14.40 14.67 2.4M
2025-03-05 14.67 14.69 14.28 14.49 1.6M
2025-03-04 13.91 14.66 13.87 14.60 2.2M
2025-03-03 14.11 14.33 13.81 13.90 2.1M
2025-02-28 14.37 14.88 13.84 13.85 3.6M
2025-02-27 15.30 15.39 14.82 15.05 1.6M
2025-02-26 15.25 15.45 15.16 15.26 1.7M
2025-02-25 15.32 15.35 15.07 15.33 1.8M
2025-02-24 15.60 15.88 15.19 15.38 2.6M
2025-02-21 15.32 16.33 14.91 15.84 3.0M
2025-02-20 15.17 15.30 14.90 15.30 1.6M
2025-02-19 14.67 15.05 14.51 15.02 1.5M
2025-02-18 14.95 15.57 14.56 14.67 3.2M
2025-02-17 14.41 15.64 14.26 14.88 3.8M
2025-02-14 14.28 14.48 14.09 14.25 1.5M
2025-02-13 14.44 14.44 14.01 14.09 1.3M
2025-02-12 14.22 14.40 14.11 14.40 1.4M
2025-02-11 14.41 14.60 14.00 14.24 2.1M
2025-02-10 13.66 14.55 13.61 14.51 3.3M
2025-02-07 13.10 13.84 13.10 13.66 3.8M
2025-02-06 12.63 13.19 12.57 13.17 2.4M
2025-02-05 12.31 12.95 12.22 12.84 2.9M
2025-01-27 12.57 12.84 12.25 12.31 1.9M
2025-01-24 12.30 12.60 12.16 12.59 1.8M
2025-01-23 12.40 12.74 12.28 12.35 2.8M
2025-01-22 12.32 12.37 12.03 12.27 2.6M
2025-01-21 12.60 12.65 12.15 12.34 4.4M
2025-01-20 13.07 13.39 12.39 12.80 7.6M
2025-01-17 15.25 15.25 14.65 14.93 1.4M
2025-01-16 15.17 15.27 14.88 15.02 1.7M
2025-01-15 15.35 15.35 14.71 14.81 1.8M
2025-01-14 14.38 15.17 14.38 15.17 1.6M
2025-01-13 13.85 14.35 13.50 14.17 1.2M
2025-01-10 14.86 14.98 14.08 14.12 1.5M
2025-01-09 14.42 15.20 14.42 14.78 1.7M
2025-01-08 14.78 14.89 14.06 14.58 1.3M
2025-01-07 14.01 14.76 14.01 14.76 1.3M
2025-01-06 14.32 14.59 13.63 14.14 1.7M
2025-01-03 15.05 15.30 14.18 14.22 1.4M
2025-01-02 15.64 15.89 14.92 15.13 1.7M