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
2023-12-29 22.88 23.30 22.87 23.12 20.7M
2023-12-28 22.98 23.09 22.60 22.98 22.3M
2023-12-27 21.86 23.05 21.81 22.98 27.3M
2023-12-26 22.13 22.21 21.56 21.84 15.4M
2023-12-25 21.63 22.25 21.56 22.21 13.2M
2023-12-22 22.44 22.62 21.70 21.77 17.8M
2023-12-21 22.18 22.55 21.96 22.37 15.4M
2023-12-20 22.64 22.94 22.35 22.51 17.9M
2023-12-19 22.47 22.88 22.35 22.69 14.7M
2023-12-18 22.40 22.67 22.17 22.50 16.3M
2023-12-15 22.76 22.94 22.43 22.62 15.5M
2023-12-14 23.02 23.22 22.71 22.73 18.1M
2023-12-13 23.49 23.60 23.00 23.01 18.1M
2023-12-12 23.58 24.05 23.30 23.46 36.9M
2023-12-11 23.00 23.46 22.57 23.38 47.0M
2023-12-08 23.28 24.12 22.94 23.44 76.7M
2023-12-07 22.28 23.44 22.04 22.18 47.5M
2023-12-06 21.77 22.45 21.63 22.15 31.0M
2023-12-05 22.85 22.94 21.86 21.88 42.0M
2023-12-04 22.65 24.23 22.65 23.13 55.4M
2023-12-01 22.55 23.07 22.18 22.46 27.8M
2023-11-30 22.60 23.31 22.27 22.70 37.9M
2023-11-29 22.42 23.50 22.35 22.61 46.2M
2023-11-28 22.71 22.87 22.11 22.58 41.5M
2023-11-27 22.35 23.10 22.17 23.00 53.2M
2023-11-24 22.30 22.56 21.94 22.50 46.1M
2023-11-23 22.38 22.43 21.69 22.28 50.3M
2023-11-22 22.02 23.00 21.64 22.63 74.0M
2023-11-21 21.33 22.90 21.33 22.35 97.1M
2023-11-20 21.40 21.54 20.98 21.32 28.5M
2023-11-17 20.89 21.23 20.81 21.09 16.6M
2023-11-16 21.60 21.60 20.88 20.89 19.2M
2023-11-15 21.80 21.80 21.13 21.27 25.5M
2023-11-14 21.51 21.60 21.23 21.54 24.4M
2023-11-13 21.31 22.00 21.22 21.45 43.5M
2023-11-10 21.13 21.49 20.90 20.98 26.3M
2023-11-09 21.65 21.82 21.24 21.34 27.6M
2023-11-08 21.53 22.00 21.38 21.58 33.2M
2023-11-07 21.50 22.23 21.47 21.88 40.4M
2023-11-06 21.65 21.86 21.32 21.75 55.0M
2023-11-03 20.12 21.34 20.11 21.23 49.4M
2023-11-02 21.18 21.33 20.35 20.36 55.8M
2023-11-01 20.26 20.74 20.26 20.40 28.7M
2023-10-31 20.60 20.80 20.20 20.45 34.0M
2023-10-30 19.50 20.50 19.40 20.38 56.7M
2023-10-27 19.20 19.93 19.10 19.78 45.7M
2023-10-26 18.62 19.79 18.58 19.30 60.4M
2023-10-25 18.10 18.66 18.10 18.42 30.2M
2023-10-24 18.12 18.48 17.11 18.01 44.0M
2023-10-23 19.07 19.14 17.98 18.08 42.2M
2023-10-20 19.68 19.91 19.29 19.38 43.2M
2023-10-19 19.03 20.44 18.96 19.98 77.7M
2023-10-18 18.81 19.89 18.78 19.36 55.6M
2023-10-17 18.79 19.10 18.55 18.80 20.7M
2023-10-16 19.25 19.35 18.58 18.74 28.4M
2023-10-13 19.23 19.54 19.08 19.39 30.1M
2023-10-12 19.67 19.67 19.19 19.38 35.2M
2023-10-11 19.35 19.79 19.26 19.78 38.3M
2023-10-10 19.27 19.57 19.25 19.40 29.1M
2023-10-09 19.17 19.37 18.98 19.22 23.4M
2023-09-28 18.90 19.26 18.90 19.17 25.5M
2023-09-27 18.91 19.15 18.81 18.81 18.1M
2023-09-26 19.11 19.27 18.90 18.99 21.6M
2023-09-25 19.40 19.50 19.12 19.24 22.2M
2023-09-22 18.83 19.40 18.80 19.37 29.4M
2023-09-21 18.75 19.23 18.65 18.94 23.5M
2023-09-20 18.91 19.26 18.83 18.90 17.0M
2023-09-19 18.96 19.30 18.71 19.02 23.8M
2023-09-18 19.38 19.54 19.00 19.05 32.0M
2023-09-15 19.51 20.03 19.38 19.63 30.4M
2023-09-14 19.73 19.85 19.34 19.46 26.5M
2023-09-13 19.99 20.33 19.60 19.80 36.3M
2023-09-12 20.95 21.09 20.23 20.28 44.8M
2023-09-11 20.37 20.60 20.20 20.22 33.2M
2023-09-08 20.12 20.69 20.11 20.37 29.5M
2023-09-07 21.00 21.00 20.28 20.29 50.5M
2023-09-06 20.31 21.46 20.25 21.33 62.9M
2023-09-05 21.00 21.10 20.53 20.63 55.9M
2023-09-04 20.16 20.60 20.03 20.60 43.6M
2023-09-01 20.20 20.50 19.83 20.02 39.4M
2023-08-31 19.71 20.70 19.58 20.39 68.6M
2023-08-30 19.50 20.63 19.41 19.90 81.6M
2023-08-29 18.10 19.11 18.05 19.10 38.9M
2023-08-28 19.29 19.45 18.24 18.32 30.1M
2023-08-25 18.80 18.80 18.15 18.30 33.1M
2023-08-24 18.86 19.34 18.76 19.15 35.9M
2023-08-23 19.19 19.19 18.61 18.63 20.7M
2023-08-22 18.96 19.21 18.61 19.16 28.4M
2023-08-21 18.95 19.13 18.77 18.78 18.9M
2023-08-18 19.32 19.60 18.87 18.87 26.1M
2023-08-17 19.42 19.60 19.18 19.32 30.5M
2023-08-16 19.85 20.00 19.48 19.53 27.9M
2023-08-15 20.57 20.65 19.87 19.99 21.3M
2023-08-14 19.81 20.37 19.74 20.34 24.1M
2023-08-11 20.93 20.93 20.21 20.23 36.7M
2023-08-10 20.89 21.23 20.82 20.93 22.9M
2023-08-09 21.99 22.00 20.82 21.06 54.3M
2023-08-08 22.07 22.80 22.02 22.12 35.3M
2023-08-07 22.20 22.58 21.99 22.09 40.1M
2023-08-04 22.16 22.59 21.81 22.24 43.6M
2023-08-03 21.70 22.27 21.49 22.13 35.8M
2023-08-02 21.94 22.66 21.94 22.31 64.4M
2023-08-01 21.75 22.10 21.52 21.83 44.3M
2023-07-31 21.30 21.99 21.26 21.72 43.5M
2023-07-28 22.25 22.48 21.71 21.89 50.6M
2023-07-27 23.00 23.22 22.16 22.25 71.5M
2023-07-26 24.00 24.00 23.09 23.36 60.8M
2023-07-25 24.19 24.50 23.61 24.10 80.4M
2023-07-24 24.01 24.73 23.72 23.91 86.8M
2023-07-21 23.24 25.08 22.83 24.50 135.2M
2023-07-20 23.91 24.24 22.96 23.08 91.0M
2023-07-19 23.50 24.88 23.06 24.24 135.2M
2023-07-18 23.24 24.63 23.24 23.65 144.5M
2023-07-17 22.10 22.53 21.82 22.39 33.3M
2023-07-14 22.50 23.40 22.27 22.55 62.5M
2023-07-13 21.35 22.20 21.32 22.08 55.2M
2023-07-12 22.40 22.63 21.00 21.10 76.3M
2023-07-11 22.33 22.82 22.13 22.56 28.1M
2023-07-10 22.42 22.75 22.30 22.36 16.1M
2023-07-07 22.66 22.90 22.00 22.44 28.4M
2023-07-06 22.50 23.05 22.26 22.72 27.2M
2023-07-05 22.81 23.23 22.51 22.60 36.4M
2023-07-04 22.77 23.30 22.50 22.91 39.6M
2023-07-03 22.69 23.26 22.31 22.91 60.3M
2023-06-30 22.31 22.75 22.24 22.60 38.0M
2023-06-29 22.30 22.65 22.16 22.40 42.5M
2023-06-28 22.59 22.68 21.68 22.16 46.4M
2023-06-27 22.43 22.73 22.16 22.60 43.4M
2023-06-26 23.01 23.23 22.42 22.58 48.7M
2023-06-21 24.50 24.58 23.27 23.39 74.5M
2023-06-20 24.75 24.93 24.20 24.58 57.7M
2023-06-19 24.50 25.15 24.17 24.84 63.8M
2023-06-16 24.22 25.10 24.20 24.84 57.5M
2023-06-15 25.50 25.90 24.56 24.86 74.9M
2023-06-14 25.80 25.99 24.63 25.30 146.0M
2023-06-13 27.50 27.50 26.78 27.35 90.3M
2023-06-12 26.30 28.00 25.82 27.31 129.0M
2023-06-09 24.50 25.80 23.92 25.60 100.2M
2023-06-08 24.16 24.56 23.80 24.13 63.8M
2023-06-07 25.25 25.65 24.50 24.80 86.3M
2023-06-06 24.80 25.25 24.33 24.50 53.2M
2023-06-05 24.73 25.61 24.73 25.06 80.3M
2023-06-02 24.65 25.21 24.24 24.42 64.8M
2023-06-01 23.80 24.62 23.51 24.38 83.2M
2023-05-31 25.22 25.42 23.99 24.77 125.5M
2023-05-30 24.17 25.33 23.90 25.15 168.2M
2023-05-29 23.50 24.21 23.50 24.21 191.3M
2023-05-26 21.15 22.50 21.06 22.01 86.3M
2023-05-25 21.10 21.77 20.79 21.22 55.5M
2023-05-24 20.08 21.07 19.83 20.67 49.0M
2023-05-23 20.50 20.60 19.85 20.28 42.2M
2023-05-22 20.90 21.67 20.15 20.29 62.5M
2023-05-19 19.78 21.17 19.78 20.86 98.2M
2023-05-18 19.50 20.21 19.46 19.64 40.5M
2023-05-17 19.63 20.10 19.31 19.48 45.9M
2023-05-16 19.22 19.93 19.20 19.70 55.2M
2023-05-15 18.78 19.42 18.71 19.38 57.0M
2023-05-12 18.25 19.55 18.24 19.09 78.3M
2023-05-11 18.48 18.73 18.20 18.27 25.5M
2023-05-10 18.25 18.49 17.79 18.38 41.7M
2023-05-09 18.15 18.89 18.08 18.51 53.8M
2023-05-08 17.80 18.51 17.58 18.15 37.8M
2023-05-05 18.80 19.07 18.13 18.15 68.6M
2023-05-04 17.70 17.94 17.39 17.73 37.2M
2023-04-28 17.61 18.10 17.56 17.89 38.1M
2023-04-27 17.66 18.50 17.51 17.79 49.9M
2023-04-26 18.52 19.03 18.00 18.25 51.1M
2023-04-25 19.58 19.71 18.83 19.07 37.0M
2023-04-24 19.90 20.30 19.41 19.58 42.0M
2023-04-21 21.20 21.20 19.90 19.91 68.1M
2023-04-20 20.67 21.57 20.67 21.35 58.4M
2023-04-19 21.76 22.05 21.00 21.08 71.6M
2023-04-18 22.51 22.53 21.56 21.75 63.5M
2023-04-17 22.70 22.88 22.24 22.69 61.2M
2023-04-14 21.94 22.76 21.40 22.56 83.8M
2023-04-13 22.61 22.64 21.69 21.80 72.7M
2023-04-12 22.62 23.12 22.18 22.90 61.7M
2023-04-11 23.36 23.39 22.33 22.70 61.3M
2023-04-10 24.40 24.52 22.92 22.99 92.8M
2023-04-07 23.99 24.80 23.79 24.50 107.8M
2023-04-06 22.50 24.71 22.48 23.88 129.8M
2023-04-04 22.54 23.80 22.47 22.95 96.3M
2023-04-03 22.21 22.90 21.98 22.77 92.1M
2023-03-31 21.97 22.34 21.78 22.20 55.7M
2023-03-30 22.41 22.78 21.50 21.84 85.1M
2023-03-29 23.31 23.53 21.86 22.55 117.0M
2023-03-28 24.40 24.76 23.43 23.54 68.0M
2023-03-27 24.66 25.26 24.31 24.50 86.6M
2023-03-24 24.85 25.18 24.24 24.79 88.9M
2023-03-23 23.60 25.81 23.49 25.22 138.1M
2023-03-22 23.55 23.70 23.05 23.70 54.9M
2023-03-21 23.57 23.73 23.08 23.47 59.1M
2023-03-20 23.12 24.50 22.95 23.85 104.2M
2023-03-17 23.34 23.66 22.60 23.38 82.7M
2023-03-16 22.66 23.68 22.60 22.95 72.0M
2023-03-15 23.06 23.75 22.74 23.00 76.6M
2023-03-14 22.16 23.59 21.79 23.30 99.7M
2023-03-13 21.50 22.40 21.42 22.35 54.9M
2023-03-10 22.00 22.66 21.67 21.68 63.5M
2023-03-09 22.41 23.15 22.12 22.49 74.4M
2023-03-08 22.01 22.69 21.60 22.56 87.2M
2023-03-07 23.00 23.08 22.09 22.21 98.6M
2023-03-06 23.99 23.99 23.04 23.30 123.1M
2023-03-03 23.19 24.23 23.19 24.23 172.1M
2023-03-02 22.87 23.12 21.96 22.03 60.4M
2023-03-01 22.06 23.38 21.99 23.08 76.5M
2023-02-28 22.41 22.93 21.90 22.35 65.2M
2023-02-27 23.22 23.75 22.26 22.62 96.5M
2023-02-24 22.85 24.20 22.48 23.68 133.2M
2023-02-23 22.46 23.18 22.27 22.55 75.5M
2023-02-22 21.99 23.19 21.66 22.64 80.7M
2023-02-21 22.40 22.81 21.91 22.30 82.7M
2023-02-20 20.88 22.69 20.47 22.69 103.2M
2023-02-17 21.90 21.96 20.57 20.63 80.3M
2023-02-16 22.50 23.10 21.33 21.53 130.0M
2023-02-15 22.55 22.93 21.70 22.74 130.3M
2023-02-14 21.70 23.28 21.66 22.11 187.9M
2023-02-13 19.87 21.35 19.72 21.16 106.1M
2023-02-10 19.81 20.40 19.65 19.74 70.6M
2023-02-09 18.53 20.08 18.45 19.80 89.1M
2023-02-08 19.04 19.42 18.60 18.68 35.6M
2023-02-07 19.13 19.20 18.85 19.04 31.7M
2023-02-06 19.30 19.56 19.02 19.21 35.1M
2023-02-03 19.21 19.58 19.02 19.50 44.2M
2023-02-02 19.60 19.68 19.22 19.32 67.1M
2023-02-01 18.34 19.85 18.32 19.29 88.1M
2023-01-31 18.60 18.66 18.15 18.32 37.3M
2023-01-30 18.90 18.98 18.40 18.59 49.8M
2023-01-20 18.21 18.51 18.13 18.35 33.2M
2023-01-19 17.67 18.32 17.65 18.28 43.0M
2023-01-18 17.75 17.89 17.63 17.79 22.5M
2023-01-17 17.57 18.16 17.55 17.79 38.2M
2023-01-16 17.18 17.75 17.13 17.57 29.2M
2023-01-13 17.69 17.69 17.25 17.39 23.3M
2023-01-12 17.60 17.64 17.25 17.43 31.7M
2023-01-11 17.58 18.45 17.51 17.77 62.1M
2023-01-10 17.34 17.85 17.34 17.71 51.2M
2023-01-09 17.25 17.56 17.16 17.30 29.5M
2023-01-06 17.12 17.55 17.08 17.19 37.2M
2023-01-05 17.11 17.45 17.01 17.25 36.5M
2023-01-04 16.90 18.36 16.89 17.39 59.3M
2023-01-03 16.49 16.85 16.29 16.75 34.2M