通富微电(002156) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-02 | 25.17 | 25.18 | 24.59 | 24.80 | -0.28 | -1.12 | 236,792 | 58,672 | 2.35 | 2.05 |
| 2021-03-01 | 24.47 | 25.11 | 24.21 | 25.08 | 0.88 | 3.64 | 247,771 | 61,142 | 3.72 | 2.15 |
| 2021-02-26 | 24.00 | 24.43 | 23.86 | 24.20 | -0.26 | -1.06 | 214,053 | 51,730 | 2.33 | 1.86 |
| 2021-02-25 | 25.36 | 25.50 | 24.44 | 24.46 | -0.84 | -3.32 | 267,068 | 66,117 | 4.19 | 2.31 |
| 2021-02-24 | 25.13 | 25.87 | 25.03 | 25.30 | 0.17 | 0.68 | 280,670 | 71,471 | 3.34 | 2.43 |
| 2021-02-23 | 25.10 | 25.48 | 24.91 | 25.13 | -0.48 | -1.87 | 257,604 | 64,860 | 2.23 | 2.23 |
| 2021-02-22 | 26.51 | 26.53 | 25.57 | 25.61 | -0.91 | -3.43 | 469,930 | 122,193 | 3.62 | 4.07 |
| 2021-02-19 | 26.40 | 26.59 | 25.74 | 26.52 | 0.08 | 0.30 | 329,654 | 86,430 | 3.21 | 2.86 |
| 2021-02-18 | 26.60 | 27.18 | 26.18 | 26.44 | 0.42 | 1.61 | 329,702 | 88,103 | 3.84 | 2.86 |
| 2021-02-10 | 26.25 | 26.25 | 25.61 | 26.02 | -0.16 | -0.61 | 268,142 | 69,652 | 2.44 | 2.32 |
| 2021-02-09 | 25.58 | 26.37 | 25.32 | 26.18 | 0.61 | 2.39 | 269,941 | 70,140 | 4.11 | 2.34 |
| 2021-02-08 | 25.28 | 26.05 | 25.13 | 25.57 | 0.59 | 2.36 | 271,579 | 69,807 | 3.68 | 2.35 |
| 2021-02-05 | 26.00 | 26.22 | 24.91 | 24.98 | -1.57 | -5.91 | 359,670 | 91,958 | 4.93 | 3.12 |
| 2021-02-04 | 25.91 | 26.97 | 24.39 | 26.55 | 0.22 | 0.84 | 675,246 | 171,867 | 9.80 | 5.85 |
| 2021-02-03 | 28.69 | 28.92 | 26.05 | 26.33 | -2.57 | -8.89 | 677,070 | 184,661 | 9.93 | 5.87 |
| 2021-02-02 | 28.63 | 29.11 | 28.20 | 28.90 | 0.00 | 0.00 | 400,126 | 114,805 | 3.15 | 3.47 |
| 2021-02-01 | 27.00 | 29.13 | 26.84 | 28.90 | 1.45 | 5.28 | 550,663 | 154,017 | 8.34 | 4.77 |
| 2021-01-29 | 27.08 | 27.48 | 25.73 | 27.45 | 0.85 | 3.20 | 512,067 | 136,723 | 6.58 | 4.44 |
| 2021-01-28 | 26.90 | 27.70 | 26.36 | 26.60 | -0.52 | -1.92 | 584,348 | 158,928 | 4.94 | 5.07 |
| 2021-01-27 | 28.28 | 28.65 | 26.85 | 27.12 | -1.16 | -4.10 | 514,965 | 140,824 | 6.36 | 4.46 |
| 2021-01-26 | 28.80 | 29.68 | 28.10 | 28.28 | -0.92 | -3.15 | 431,067 | 123,940 | 5.41 | 3.74 |
| 2021-01-25 | 28.37 | 29.85 | 27.53 | 29.20 | 0.40 | 1.39 | 613,980 | 178,653 | 8.06 | 5.32 |
| 2021-01-22 | 29.78 | 30.13 | 28.18 | 28.80 | -0.85 | -2.87 | 582,699 | 168,084 | 6.58 | 5.05 |
| 2021-01-21 | 29.57 | 30.18 | 29.02 | 29.65 | -0.43 | -1.43 | 612,981 | 181,025 | 3.86 | 5.31 |
| 2021-01-20 | 29.58 | 30.11 | 28.58 | 30.08 | 0.70 | 2.38 | 663,264 | 195,628 | 5.21 | 5.75 |
| 2021-01-19 | 30.30 | 31.10 | 29.18 | 29.38 | -0.19 | -0.64 | 1,103,075 | 331,427 | 6.49 | 9.56 |
| 2021-01-18 | 27.32 | 29.57 | 27.13 | 29.57 | 2.69 | 10.01 | 645,271 | 186,518 | 9.08 | 5.59 |
| 2021-01-15 | 28.98 | 29.13 | 26.86 | 26.88 | -2.24 | -7.69 | 634,185 | 177,194 | 7.80 | 5.50 |
| 2021-01-14 | 28.70 | 29.69 | 27.66 | 29.12 | 0.82 | 2.90 | 822,349 | 237,739 | 7.17 | 7.13 |
| 2021-01-13 | 27.42 | 28.86 | 27.38 | 28.30 | 1.00 | 3.66 | 692,086 | 194,403 | 5.42 | 6.00 |
| 2021-01-12 | 27.40 | 27.40 | 26.41 | 27.30 | -0.11 | -0.40 | 411,552 | 110,884 | 3.61 | 3.57 |
| 2021-01-11 | 27.03 | 27.67 | 26.85 | 27.41 | 0.50 | 1.86 | 471,044 | 128,563 | 3.05 | 4.08 |
| 2021-01-08 | 26.78 | 27.66 | 26.68 | 26.91 | -0.16 | -0.59 | 381,501 | 103,374 | 3.62 | 3.31 |
| 2021-01-07 | 27.40 | 27.43 | 26.40 | 27.07 | 0.02 | 0.07 | 395,949 | 106,536 | 3.81 | 3.43 |
| 2021-01-06 | 27.05 | 27.35 | 26.21 | 27.05 | 0.01 | 0.04 | 508,425 | 136,242 | 4.22 | 4.41 |
| 2021-01-05 | 25.20 | 27.60 | 25.09 | 27.04 | 1.61 | 6.33 | 618,806 | 163,210 | 9.87 | 5.36 |
| 2021-01-04 | 25.33 | 25.64 | 24.93 | 25.43 | 0.19 | 0.75 | 329,429 | 83,648 | 2.81 | 2.86 |
