通富微电

002156
🏛️ 中国 →
40.17
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.39 19.49 19.36 19.43 9.3M
2021-12-30 19.27 19.53 19.26 19.43 12.9M
2021-12-29 19.48 19.48 19.25 19.31 8.8M
2021-12-28 19.34 19.50 19.22 19.42 9.8M
2021-12-27 19.20 19.45 19.14 19.33 9.3M
2021-12-24 19.40 19.41 19.10 19.21 9.6M
2021-12-23 19.45 19.55 19.27 19.33 12.1M
2021-12-22 19.39 19.64 19.30 19.44 14.8M
2021-12-21 19.14 19.33 19.14 19.32 11.7M
2021-12-20 19.33 19.48 19.12 19.14 15.7M
2021-12-17 19.90 19.93 19.40 19.45 26.0M
2021-12-16 20.17 20.27 19.92 20.00 20.2M
2021-12-15 20.35 20.59 20.08 20.09 19.1M
2021-12-14 20.31 20.57 20.30 20.35 15.5M
2021-12-13 20.40 20.65 20.18 20.45 23.4M
2021-12-10 20.18 20.44 20.06 20.34 25.9M
2021-12-09 20.16 20.37 19.95 20.30 28.4M
2021-12-08 20.22 20.41 20.07 20.31 28.5M
2021-12-07 20.79 20.93 20.01 20.16 27.4M
2021-12-06 20.97 21.23 20.68 20.73 22.3M
2021-12-03 21.04 21.45 20.95 21.10 29.2M
2021-12-02 21.19 21.40 20.82 20.85 27.1M
2021-12-01 21.71 21.89 21.21 21.25 46.7M
2021-11-30 20.21 22.00 20.20 21.79 90.0M
2021-11-29 19.99 20.34 19.88 20.04 19.6M
2021-11-26 21.17 21.20 20.38 20.42 37.9M
2021-11-25 21.15 21.54 20.90 21.32 29.7M
2021-11-24 21.21 21.39 20.93 21.08 25.8M
2021-11-23 21.31 21.59 21.13 21.20 31.4M
2021-11-22 20.78 21.42 20.77 21.40 44.0M
2021-11-19 20.62 20.86 20.21 20.79 24.8M
2021-11-18 20.80 21.12 20.60 20.62 18.2M
2021-11-17 20.73 21.07 20.48 20.90 21.9M
2021-11-16 20.88 21.30 20.67 20.71 25.1M
2021-11-15 21.13 21.42 20.85 20.90 26.9M
2021-11-12 21.08 21.42 21.03 21.11 26.6M
2021-11-11 20.87 21.34 20.75 21.24 37.4M
2021-11-10 20.74 21.21 20.60 21.06 37.0M
2021-11-09 20.17 21.23 20.04 20.87 44.9M
2021-11-08 20.22 20.38 19.75 20.05 26.4M
2021-11-05 21.08 21.21 20.43 20.43 36.3M
2021-11-04 20.97 20.98 20.56 20.63 29.7M
2021-11-03 20.80 20.99 20.48 20.77 28.6M
2021-11-02 20.54 21.00 20.52 20.71 42.0M
2021-11-01 20.02 20.69 20.02 20.63 39.2M
2021-10-29 19.26 20.17 19.26 20.02 24.8M
2021-10-28 19.72 20.20 19.20 19.26 19.4M
2021-10-27 20.10 20.10 19.64 19.73 14.4M
2021-10-26 19.93 20.25 19.83 20.09 18.8M
2021-10-25 19.85 19.97 19.48 19.96 16.2M
2021-10-22 19.73 20.12 19.65 19.88 17.2M
2021-10-21 19.86 20.08 19.54 19.65 15.8M
2021-10-20 20.31 20.36 19.77 19.92 22.9M
2021-10-19 20.43 20.60 20.10 20.21 18.8M
2021-10-18 20.29 20.54 20.08 20.48 18.4M
2021-10-15 20.00 20.66 19.91 20.49 36.8M
2021-10-14 20.00 20.13 19.80 19.98 17.8M
2021-10-13 19.46 20.20 19.40 20.14 32.2M
2021-10-12 19.65 19.90 19.29 19.47 21.6M
2021-10-11 19.20 19.46 19.12 19.30 11.8M
2021-10-08 19.30 19.38 19.09 19.29 13.3M
2021-09-30 19.00 19.28 18.85 18.97 13.3M
2021-09-29 18.78 18.96 18.60 18.80 14.1M
2021-09-28 18.50 19.11 17.90 18.96 21.1M
2021-09-27 19.35 19.45 18.92 18.95 14.9M
2021-09-24 19.37 19.49 19.16 19.20 11.7M
2021-09-23 18.97 19.49 18.97 19.37 16.7M
2021-09-22 18.91 19.08 18.78 18.99 11.8M
2021-09-17 18.90 19.18 18.69 19.09 16.1M
2021-09-16 19.71 19.86 18.96 18.96 26.4M
2021-09-15 20.00 20.05 19.71 19.74 19.1M
2021-09-14 20.24 20.44 19.91 19.97 21.5M
2021-09-13 20.55 20.56 20.18 20.24 22.4M
2021-09-10 20.07 20.71 20.02 20.55 36.0M
2021-09-09 20.60 20.65 20.06 20.19 24.0M
2021-09-08 20.33 20.61 20.24 20.60 27.4M
2021-09-07 20.33 20.45 20.15 20.32 20.7M
2021-09-06 20.08 20.36 19.71 20.30 24.7M
2021-09-03 20.04 20.39 19.88 20.11 23.1M
2021-09-02 20.40 20.40 19.97 20.04 24.9M
2021-09-01 20.44 20.55 20.02 20.44 23.1M
2021-08-31 20.30 20.58 19.87 20.58 27.3M
2021-08-30 20.66 20.73 20.24 20.30 26.9M
2021-08-27 19.90 20.38 19.75 20.36 23.5M
2021-08-26 20.38 20.55 19.92 19.97 22.4M
2021-08-25 20.60 20.60 20.14 20.21 19.6M
2021-08-24 20.55 20.77 20.32 20.48 23.1M
2021-08-23 20.55 20.74 20.35 20.55 24.1M
2021-08-20 20.35 20.79 20.27 20.45 33.4M
2021-08-19 19.90 20.13 19.80 20.05 20.5M
2021-08-18 20.10 20.16 19.69 19.89 23.1M
2021-08-17 20.70 20.79 19.87 19.95 35.4M
2021-08-16 20.77 21.09 20.39 20.75 26.8M
2021-08-13 21.48 21.48 20.69 20.76 47.7M
2021-08-12 21.59 22.15 21.57 21.71 31.0M
2021-08-11 21.85 21.97 21.50 21.69 31.5M
2021-08-10 21.85 22.14 21.66 21.91 32.4M
2021-08-09 22.20 22.20 21.55 22.01 38.6M
2021-08-06 22.14 23.20 21.81 22.56 55.1M
2021-08-05 22.02 22.39 21.71 21.90 34.2M
2021-08-04 21.78 22.38 21.71 22.17 37.1M
2021-08-03 22.89 23.02 21.68 21.83 60.6M
2021-08-02 23.27 23.73 22.57 23.20 66.3M
2021-07-30 23.34 23.46 22.80 23.23 77.9M
2021-07-29 21.60 23.34 21.45 23.05 97.7M
2021-07-28 22.35 22.54 20.56 21.22 57.1M
2021-07-27 22.30 23.80 22.15 22.84 93.9M
2021-07-26 21.55 22.36 21.21 22.35 52.2M
2021-07-23 22.74 22.78 21.65 21.66 48.6M
2021-07-22 22.32 22.79 21.88 22.72 53.0M
2021-07-21 22.20 22.83 22.00 22.31 52.1M
2021-07-20 21.64 22.33 21.55 22.30 31.1M
2021-07-19 21.67 22.09 21.43 21.82 26.9M
2021-07-16 22.13 22.54 21.95 21.97 32.8M
2021-07-15 22.22 22.59 21.72 22.10 38.8M
2021-07-14 22.86 23.19 22.33 22.34 47.1M
2021-07-13 23.96 23.97 23.01 23.03 60.2M
2021-07-12 24.00 24.23 23.41 24.10 57.7M
2021-07-09 24.00 24.19 23.38 23.94 52.5M
2021-07-08 23.68 24.55 23.36 24.38 77.8M
2021-07-07 23.50 23.95 22.83 23.70 58.8M
2021-07-06 23.99 24.45 23.25 23.97 66.6M
2021-07-05 23.82 24.20 23.10 24.17 70.6M
2021-07-02 24.05 24.55 23.39 23.47 70.2M
2021-07-01 24.22 25.20 23.79 23.92 86.1M
2021-06-30 24.60 25.68 24.00 24.04 110.2M
2021-06-29 23.80 24.38 23.33 23.52 79.2M
2021-06-28 23.21 23.72 22.75 23.71 80.0M
2021-06-25 21.84 23.39 21.71 23.03 98.8M
2021-06-24 22.51 22.51 21.83 21.90 58.0M
2021-06-23 21.33 22.68 21.23 22.62 90.0M
2021-06-22 21.74 21.82 20.80 21.30 50.8M
2021-06-21 22.07 22.07 21.40 21.69 53.6M
2021-06-18 21.99 22.36 21.59 22.08 67.9M
2021-06-17 20.66 22.30 20.66 22.00 82.6M
2021-06-16 20.48 21.42 20.45 20.60 46.7M
2021-06-15 20.21 20.93 20.21 20.48 43.2M
2021-06-11 21.60 21.63 20.30 20.32 67.0M
2021-06-10 21.38 21.74 21.19 21.57 61.2M
2021-06-09 21.75 22.10 21.14 21.38 54.2M
2021-06-08 22.45 22.45 21.51 21.66 91.5M
2021-06-07 21.00 21.97 20.81 21.97 106.0M
2021-06-04 19.45 20.15 19.41 19.97 30.4M
2021-06-03 19.71 20.05 19.51 19.57 25.2M
2021-06-02 19.99 20.33 19.69 19.83 32.8M
2021-06-01 19.59 20.20 19.25 19.84 36.8M
2021-05-31 19.69 20.10 19.45 19.59 27.5M
2021-05-28 19.59 19.70 19.32 19.47 32.6M
2021-05-27 18.61 19.89 18.56 19.44 52.1M
2021-05-26 18.80 19.08 18.63 18.71 31.3M
2021-05-25 18.29 18.75 18.18 18.70 38.2M
2021-05-24 17.69 18.36 17.20 18.29 38.4M
2021-05-21 17.70 18.09 17.70 17.73 20.9M
2021-05-20 18.51 18.56 17.70 17.84 51.9M
2021-05-19 19.39 19.56 19.26 19.31 15.2M
2021-05-18 19.34 19.49 19.11 19.39 20.2M
2021-05-17 20.05 20.32 19.70 19.77 25.3M
2021-05-14 20.00 20.15 19.56 19.92 20.9M
2021-05-13 19.25 20.28 19.15 19.68 25.2M
2021-05-12 19.15 19.63 18.81 19.57 24.2M
2021-05-11 19.20 19.53 18.77 19.24 27.1M
2021-05-10 19.75 19.99 19.30 19.40 29.9M
2021-05-07 20.91 21.32 20.11 20.13 32.6M
2021-05-06 21.22 21.44 20.85 20.97 31.2M
2021-04-30 20.56 21.43 20.45 21.37 47.1M
2021-04-29 20.50 21.08 20.39 20.55 37.1M
2021-04-28 19.79 20.90 19.40 20.59 33.7M
2021-04-27 20.41 20.45 19.72 19.79 28.2M
2021-04-26 20.61 21.10 20.51 20.60 32.0M
2021-04-23 20.35 20.66 20.08 20.50 20.4M
2021-04-22 20.26 20.88 20.22 20.35 26.3M
2021-04-21 20.01 20.40 19.73 20.18 21.3M
2021-04-20 20.61 20.71 20.15 20.21 29.1M
2021-04-19 20.33 20.90 20.15 20.90 23.0M
2021-04-16 20.51 20.60 20.09 20.40 16.0M
2021-04-15 20.67 20.67 19.91 20.54 23.9M
2021-04-14 21.05 21.26 20.67 20.77 17.6M
2021-04-13 20.90 21.26 20.56 20.79 18.4M
2021-04-12 21.40 21.82 20.88 20.94 23.4M
2021-04-09 21.85 22.11 21.21 21.31 26.6M
2021-04-08 21.51 21.84 21.31 21.36 22.3M
2021-04-07 21.35 21.64 21.12 21.61 25.2M
2021-04-06 21.67 21.87 21.18 21.53 33.9M
2021-04-02 20.48 21.80 20.28 21.57 60.0M
2021-04-01 19.70 20.45 19.61 20.17 37.7M
2021-03-31 19.70 19.73 19.06 19.48 28.4M
2021-03-30 19.86 20.04 19.61 20.00 22.6M
2021-03-29 19.75 20.10 19.55 19.87 25.2M
2021-03-26 19.28 19.66 19.18 19.55 17.8M
2021-03-25 19.14 19.41 19.03 19.16 14.7M
2021-03-24 19.60 19.62 19.12 19.20 18.8M
2021-03-23 19.87 20.27 19.49 19.60 30.7M
2021-03-22 20.02 20.05 19.38 19.84 27.5M
2021-03-19 19.88 20.28 19.71 19.92 23.0M
2021-03-18 20.38 20.58 20.11 20.26 18.8M
2021-03-17 20.52 20.70 20.18 20.52 20.3M
2021-03-16 20.61 20.71 19.92 20.18 24.2M
2021-03-15 20.80 20.90 20.21 20.42 21.6M
2021-03-12 21.73 21.73 20.98 21.16 23.2M
2021-03-11 20.96 21.83 20.41 21.73 28.8M
2021-03-10 22.39 22.44 20.88 20.96 34.2M
2021-03-09 24.15 24.27 21.86 22.00 39.0M
2021-03-08 24.94 25.06 24.19 24.21 21.3M
2021-03-05 24.28 24.90 24.20 24.87 17.3M
2021-03-04 24.70 25.14 24.40 24.60 20.1M
2021-03-03 24.71 24.91 24.25 24.88 20.3M
2021-03-02 25.17 25.18 24.59 24.80 23.7M
2021-03-01 24.47 25.11 24.21 25.08 24.8M
2021-02-26 24.00 24.43 23.86 24.20 21.4M
2021-02-25 25.36 25.50 24.44 24.46 26.7M
2021-02-24 25.13 25.87 25.03 25.30 28.1M
2021-02-23 25.10 25.48 24.91 25.13 25.8M
2021-02-22 26.51 26.53 25.57 25.61 47.0M
2021-02-19 26.40 26.59 25.74 26.52 33.0M
2021-02-18 26.60 27.18 26.18 26.44 33.0M
2021-02-10 26.25 26.25 25.61 26.02 26.8M
2021-02-09 25.58 26.37 25.32 26.18 27.0M
2021-02-08 25.28 26.05 25.13 25.57 27.2M
2021-02-05 26.00 26.22 24.91 24.98 36.0M
2021-02-04 25.91 26.97 24.39 26.55 67.5M
2021-02-03 28.69 28.92 26.05 26.33 67.7M
2021-02-02 28.63 29.11 28.20 28.90 40.0M
2021-02-01 27.00 29.13 26.84 28.90 55.1M
2021-01-29 27.08 27.48 25.73 27.45 51.2M
2021-01-28 26.90 27.70 26.36 26.60 58.4M
2021-01-27 28.28 28.65 26.85 27.12 51.5M
2021-01-26 28.80 29.68 28.10 28.28 43.1M
2021-01-25 28.37 29.85 27.53 29.20 61.4M
2021-01-22 29.78 30.13 28.18 28.80 58.3M
2021-01-21 29.57 30.18 29.02 29.65 61.3M
2021-01-20 29.58 30.11 28.58 30.08 66.3M
2021-01-19 30.30 31.10 29.18 29.38 110.3M
2021-01-18 27.32 29.57 27.13 29.57 64.5M
2021-01-15 28.98 29.13 26.86 26.88 63.4M
2021-01-14 28.70 29.69 27.66 29.12 82.2M
2021-01-13 27.42 28.86 27.38 28.30 69.2M
2021-01-12 27.40 27.40 26.41 27.30 41.2M
2021-01-11 27.03 27.67 26.85 27.41 47.1M
2021-01-08 26.78 27.66 26.68 26.91 38.2M
2021-01-07 27.40 27.43 26.40 27.07 39.6M
2021-01-06 27.05 27.35 26.21 27.05 50.8M
2021-01-05 25.20 27.60 25.09 27.04 61.9M
2021-01-04 25.33 25.64 24.93 25.43 32.9M