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
2025-09-30 38.68 41.06 38.28 40.17 192.0M
2025-09-29 37.80 38.70 37.56 38.18 135.8M
2025-09-26 38.05 39.00 37.71 37.71 137.5M
2025-09-25 39.68 39.98 38.40 38.80 272.2M
2025-09-24 35.13 37.72 35.01 37.72 95.7M
2025-09-23 35.15 35.30 33.36 34.29 108.7M
2025-09-22 34.18 35.60 33.90 34.96 101.9M
2025-09-19 35.00 35.75 34.13 34.38 133.1M
2025-09-18 33.76 36.66 33.60 34.84 200.7M
2025-09-17 33.35 34.35 33.10 33.75 92.3M
2025-09-16 33.00 33.88 32.88 33.46 99.2M
2025-09-15 34.00 34.11 32.93 32.95 109.3M
2025-09-12 32.91 33.91 32.52 33.11 132.3M
2025-09-11 31.23 32.91 31.10 32.90 136.1M
2025-09-10 31.59 32.42 31.20 31.43 92.8M
2025-09-09 32.34 32.64 31.20 31.21 115.2M
2025-09-08 31.85 33.65 31.34 32.97 167.3M
2025-09-05 31.32 32.50 30.26 32.21 171.5M
2025-09-04 34.65 34.88 31.82 31.82 205.1M
2025-09-03 33.90 37.13 33.25 35.36 258.9M
2025-09-02 33.99 36.28 33.97 34.14 259.1M
2025-09-01 35.44 36.00 33.58 34.88 327.2M
2025-08-29 31.73 33.09 31.58 33.09 178.0M
2025-08-28 29.48 30.09 29.16 30.08 86.8M
2025-08-27 29.91 30.86 29.40 29.50 121.1M
2025-08-26 29.79 30.48 29.55 29.89 80.2M
2025-08-25 30.57 31.06 29.64 30.02 126.6M
2025-08-22 28.87 30.48 28.87 30.23 140.9M
2025-08-21 29.29 29.94 28.80 28.87 66.4M
2025-08-20 28.59 29.56 28.32 29.30 76.6M
2025-08-19 29.54 29.54 28.79 28.80 77.0M
2025-08-18 28.97 29.66 28.56 29.55 101.6M
2025-08-15 28.41 28.81 28.25 28.66 63.3M
2025-08-14 28.94 29.50 28.00 28.55 108.0M
2025-08-13 28.46 28.67 28.24 28.59 59.5M
2025-08-12 27.40 28.95 27.13 28.70 107.5M
2025-08-11 26.82 27.79 26.81 27.45 44.5M
2025-08-08 27.38 27.38 26.79 26.80 40.1M
2025-08-07 27.48 27.87 27.33 27.55 48.9M
2025-08-06 27.00 27.88 26.74 27.73 50.5M
2025-08-05 27.10 27.24 26.88 27.23 30.0M
2025-08-04 26.82 27.24 26.80 27.11 30.0M
2025-08-01 27.88 28.11 27.03 27.13 61.4M
2025-07-31 27.81 28.50 27.70 28.12 91.7M
2025-07-30 27.86 28.12 27.31 27.88 59.0M
2025-07-29 27.35 28.10 27.30 27.85 71.3M
2025-07-28 26.70 28.20 26.70 27.50 97.9M
2025-07-25 26.48 26.64 26.13 26.57 38.2M
2025-07-24 25.86 26.46 25.86 26.38 45.1M
2025-07-23 25.90 26.16 25.79 25.88 27.8M
2025-07-22 25.80 26.14 25.73 26.00 29.2M
2025-07-21 25.83 25.98 25.68 25.84 23.5M
2025-07-18 26.05 26.25 25.84 25.96 26.9M
2025-07-17 25.61 26.05 25.44 26.05 39.2M
2025-07-16 25.77 26.66 25.76 25.91 61.6M
2025-07-15 25.73 25.87 25.38 25.61 25.9M
2025-07-14 25.47 25.97 25.28 25.76 34.8M
2025-07-11 24.95 25.76 24.76 25.48 40.7M
2025-07-10 24.86 25.02 24.80 24.91 18.0M
2025-07-09 25.18 25.28 24.86 24.96 20.7M
2025-07-08 25.05 25.34 25.00 25.23 22.4M
2025-07-07 25.01 25.19 24.81 24.92 16.7M
2025-07-04 25.39 25.53 25.00 25.09 26.2M
2025-07-03 25.20 25.48 25.14 25.39 23.4M
2025-07-02 25.72 25.73 25.15 25.29 35.8M
2025-07-01 25.51 26.50 25.33 25.90 57.0M
2025-06-30 25.53 25.94 25.39 25.62 47.4M
2025-06-27 25.09 25.98 24.85 25.36 73.6M
2025-06-26 25.19 25.24 24.70 24.70 37.3M
2025-06-25 24.86 25.00 24.61 24.99 40.3M
2025-06-24 24.42 24.75 24.38 24.70 35.7M
2025-06-23 23.30 24.70 23.28 24.44 56.7M
2025-06-20 23.82 24.20 23.56 23.59 19.5M
2025-06-19 23.97 24.19 23.70 23.80 27.0M
2025-06-18 23.61 24.35 23.50 24.07 41.3M
2025-06-17 23.40 23.97 23.32 23.61 31.5M
2025-06-16 23.00 23.45 22.90 23.30 15.1M
2025-06-13 23.26 23.49 23.03 23.10 23.3M
2025-06-12 23.44 23.56 23.31 23.33 16.5M
2025-06-11 23.46 23.79 23.46 23.54 14.6M
2025-06-10 24.00 24.02 23.35 23.50 18.8M
2025-06-09 23.87 24.09 23.82 23.98 14.4M
2025-06-06 23.98 24.01 23.77 23.87 14.4M
2025-06-05 23.51 24.00 23.40 23.97 23.4M
2025-06-04 23.26 23.61 23.26 23.51 14.0M
2025-06-03 23.10 23.51 23.08 23.26 13.2M
2025-05-30 23.75 23.78 23.41 23.44 14.3M
2025-05-29 23.30 23.94 23.28 23.91 22.9M
2025-05-28 23.61 23.69 23.30 23.31 13.7M
2025-05-27 23.83 23.87 23.51 23.57 12.5M
2025-05-26 23.75 24.38 23.70 23.93 17.1M
2025-05-23 24.01 24.19 23.54 23.55 21.7M
2025-05-22 24.23 24.50 24.01 24.04 17.4M
2025-05-21 24.51 24.51 24.14 24.27 17.2M
2025-05-20 24.31 24.62 24.12 24.51 21.2M
2025-05-19 24.18 24.40 23.80 24.32 50.7M
2025-05-16 25.10 25.43 25.05 25.20 13.5M
2025-05-15 26.00 26.01 25.20 25.20 23.0M
2025-05-14 25.86 26.17 25.80 25.94 22.3M
2025-05-13 26.37 26.37 25.81 25.84 21.6M
2025-05-12 25.93 26.18 25.82 26.06 23.4M
2025-05-09 26.25 26.25 25.55 25.69 25.1M
2025-05-08 25.88 26.38 25.86 26.30 28.7M
2025-05-07 26.53 26.58 25.80 25.96 31.3M
2025-05-06 25.91 26.20 25.77 26.20 32.0M
2025-04-30 25.37 25.75 25.24 25.62 23.3M
2025-04-29 25.12 25.40 24.96 25.37 16.8M
2025-04-28 25.43 25.58 25.13 25.15 17.9M
2025-04-25 25.30 25.75 25.18 25.43 22.3M
2025-04-24 25.90 25.90 25.16 25.20 25.5M
2025-04-23 25.74 26.02 25.62 25.85 28.0M
2025-04-22 25.60 25.98 25.48 25.62 26.6M
2025-04-21 25.39 25.68 25.34 25.64 21.2M
2025-04-18 25.40 25.58 25.18 25.35 23.1M
2025-04-17 25.60 26.19 25.50 25.57 35.0M
2025-04-16 25.75 26.12 25.35 25.77 31.9M
2025-04-15 26.20 26.28 25.60 25.79 38.7M
2025-04-14 26.16 26.36 25.95 26.10 77.9M
2025-04-11 23.84 26.46 23.76 26.26 111.0M
2025-04-10 24.20 24.60 23.94 24.05 46.8M
2025-04-09 22.20 23.77 21.50 23.48 58.4M
2025-04-08 23.50 24.11 22.10 22.78 57.8M
2025-04-07 24.00 25.18 23.89 23.89 33.7M
2025-04-03 26.58 27.19 26.28 26.54 22.1M
2025-04-02 26.82 27.10 26.77 26.88 14.4M
2025-04-01 26.87 27.16 26.79 26.83 17.4M
2025-03-31 26.95 27.02 26.41 26.77 22.6M
2025-03-28 27.26 27.34 27.03 27.03 16.6M
2025-03-27 27.00 27.64 26.81 27.27 25.3M
2025-03-26 27.14 27.40 27.04 27.08 16.1M
2025-03-25 27.59 27.61 27.01 27.14 21.3M
2025-03-24 27.30 27.59 26.85 27.59 27.1M
2025-03-21 27.94 28.08 27.27 27.40 32.3M
2025-03-20 28.37 28.46 28.04 28.08 23.6M
2025-03-19 28.68 28.76 28.28 28.36 23.5M
2025-03-18 28.65 28.96 28.55 28.70 27.8M
2025-03-17 28.63 28.78 28.40 28.58 27.4M
2025-03-14 27.80 28.60 27.68 28.60 42.7M
2025-03-13 28.64 28.64 27.60 27.79 47.1M
2025-03-12 28.65 28.95 28.52 28.64 34.1M
2025-03-11 28.30 28.79 28.19 28.55 30.7M
2025-03-10 28.75 28.95 28.45 28.70 28.8M
2025-03-07 29.09 29.20 28.70 28.81 43.2M
2025-03-06 29.00 29.55 29.00 29.37 53.8M
2025-03-05 28.99 29.28 28.59 28.88 35.3M
2025-03-04 28.02 29.14 27.94 28.99 48.8M
2025-03-03 28.80 28.98 28.17 28.43 45.9M
2025-02-28 30.04 30.26 28.37 28.51 77.3M
2025-02-27 31.29 31.34 29.90 30.38 81.3M
2025-02-26 31.00 31.40 30.37 31.19 85.8M
2025-02-25 30.92 31.98 30.81 31.00 99.8M
2025-02-24 30.91 32.50 30.78 31.62 147.8M
2025-02-21 29.94 31.00 29.72 30.88 133.4M
2025-02-20 30.20 30.24 29.65 29.88 65.3M
2025-02-19 29.45 30.56 29.43 30.43 85.2M
2025-02-18 30.35 30.98 29.39 29.58 86.1M
2025-02-17 30.86 31.08 30.23 30.64 90.9M
2025-02-14 29.80 31.00 29.10 30.84 124.5M
2025-02-13 30.40 30.60 29.65 29.65 75.1M
2025-02-12 29.50 30.59 29.42 30.50 109.7M
2025-02-11 29.98 30.00 29.21 29.43 68.0M
2025-02-10 30.39 30.55 29.90 30.13 83.2M
2025-02-07 29.95 31.00 29.56 30.36 126.7M
2025-02-06 28.71 30.00 28.66 29.91 93.1M
2025-02-05 28.79 29.30 28.45 28.97 60.4M
2025-01-27 29.36 29.50 28.30 28.30 55.5M
2025-01-24 27.99 28.88 27.91 28.87 60.7M
2025-01-23 29.40 29.69 28.18 28.19 79.2M
2025-01-22 28.60 29.34 28.52 28.87 70.2M
2025-01-21 29.00 29.05 28.36 28.82 57.3M
2025-01-20 28.72 29.19 28.51 28.88 65.1M
2025-01-17 28.25 29.24 28.17 28.72 70.9M
2025-01-16 28.77 29.44 28.10 28.46 69.6M
2025-01-15 28.51 28.85 28.20 28.27 61.4M
2025-01-14 27.47 28.75 26.90 28.70 88.7M
2025-01-13 26.98 27.53 26.73 27.19 62.3M
2025-01-10 27.35 29.28 27.19 27.95 123.7M
2025-01-09 27.00 28.30 26.92 27.54 66.0M
2025-01-08 27.12 27.72 26.19 27.15 66.9M
2025-01-07 26.54 27.43 26.31 27.42 62.6M
2025-01-06 26.10 27.26 25.90 26.42 59.8M
2025-01-03 27.46 27.64 26.15 26.19 67.5M
2025-01-02 29.11 29.14 27.00 27.46 103.7M