通富微电（002156）历史交易数据_股票行情

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(%)
2019-12-10	14.48	15.80	14.43	15.80	1.44	10.03	1,013,688	152,933	9.54	8.79
2019-12-09	14.23	14.76	14.23	14.36	0.94	7.00	915,286	133,290	3.95	7.93
2019-12-06	13.08	13.44	12.80	13.42	0.34	2.60	508,081	66,774	4.89	4.40
2019-12-05	12.90	13.46	12.74	13.08	0.18	1.40	614,681	80,984	5.58	5.33
2019-12-04	12.83	13.19	12.56	12.90	-0.15	-1.15	414,531	53,262	4.83	3.59
2019-12-03	12.74	13.15	12.39	13.05	0.12	0.93	372,890	47,663	5.88	3.23
2019-12-02	12.83	13.09	12.52	12.93	0.00	0.00	327,377	42,040	4.41	2.84
2019-11-29	12.80	13.12	12.60	12.93	0.15	1.17	346,588	44,562	4.07	3.00
2019-11-28	12.66	13.02	12.30	12.78	0.23	1.83	485,280	61,675	5.74	4.21
2019-11-27	11.45	12.55	11.22	12.55	1.14	9.99	291,762	35,495	11.66	2.53
2019-11-26	11.51	11.85	11.41	11.41	-0.11	-0.95	163,022	18,946	3.82	1.41
2019-11-25	12.03	12.05	11.27	11.52	-0.62	-5.11	281,550	32,606	6.43	2.44
2019-11-22	12.69	13.25	12.05	12.14	-0.56	-4.41	331,843	41,883	9.45	2.88
2019-11-21	12.82	12.98	12.53	12.70	-0.24	-1.85	171,745	21,882	3.48	1.49
2019-11-20	12.54	13.23	12.33	12.94	0.44	3.52	340,274	43,816	7.20	2.95
2019-11-19	12.32	12.68	12.11	12.50	0.20	1.63	240,513	29,878	4.63	2.08
2019-11-18	12.55	12.94	12.20	12.30	-0.22	-1.76	346,082	43,109	5.91	3.00
2019-11-15	12.77	13.00	12.45	12.52	-0.36	-2.80	349,145	44,406	4.27	3.03
2019-11-14	12.00	13.14	11.93	12.88	0.88	7.33	430,391	54,688	10.08	3.73
2019-11-13	11.84	12.27	11.64	12.00	0.19	1.61	291,908	35,056	5.33	2.53
2019-11-12	11.91	11.92	11.48	11.81	0.06	0.51	141,968	16,687	3.74	1.23
2019-11-11	11.77	12.10	11.66	11.75	-0.18	-1.51	139,779	16,596	3.69	1.21
2019-11-08	12.15	12.30	11.84	11.93	-0.21	-1.73	315,885	38,069	3.79	2.74
2019-11-07	12.29	12.43	12.03	12.14	-0.13	-1.06	230,782	28,090	3.26	2.00
2019-11-06	12.00	12.43	11.97	12.27	0.00	0.00	281,223	34,352	3.75	2.44
2019-11-05	11.60	12.63	11.60	12.27	0.73	6.33	403,332	49,228	8.93	3.50
2019-11-04	11.65	11.88	11.51	11.54	-0.09	-0.77	141,270	16,508	3.18	1.22
2019-11-01	11.26	11.78	11.23	11.63	0.26	2.29	200,942	23,241	4.84	1.74
2019-10-31	11.33	11.68	11.17	11.37	-0.14	-1.22	222,949	25,470	4.43	1.93
2019-10-30	10.97	12.10	10.95	11.51	0.51	4.64	474,136	54,807	10.45	4.11
2019-10-29	10.93	11.39	10.74	11.00	0.07	0.64	210,826	23,411	5.95	1.83
2019-10-28	10.59	11.22	10.55	10.93	0.49	4.69	269,582	29,514	6.42	2.34
2019-10-25	10.25	10.49	10.16	10.44	0.12	1.16	101,917	10,519	3.20	0.88
2019-10-24	10.36	10.55	10.09	10.32	-0.05	-0.48	102,509	10,560	4.44	0.89
2019-10-23	10.28	10.65	10.16	10.37	0.05	0.48	135,683	14,182	4.75	1.18
2019-10-22	10.03	10.32	10.02	10.32	0.34	3.41	117,445	11,974	3.01	1.02
2019-10-21	10.01	10.11	9.80	9.98	-0.08	-0.80	123,324	12,293	3.08	1.07
2019-10-18	10.45	10.57	10.05	10.06	-0.45	-4.28	157,414	16,161	4.95	1.36
2019-10-17	10.93	11.00	10.28	10.51	-0.51	-4.63	277,706	29,521	6.53	2.41
2019-10-16	11.39	11.39	11.00	11.02	-0.38	-3.33	135,915	15,213	3.42	1.18
2019-10-15	11.17	11.57	10.98	11.40	0.10	0.89	258,176	29,081	5.22	2.24
2019-10-14	11.00	11.40	10.89	11.30	0.45	4.15	286,453	32,081	4.70	2.48
2019-10-11	11.03	11.22	10.83	10.85	-0.14	-1.27	273,375	30,222	3.55	2.37
2019-10-10	10.90	11.08	10.75	10.99	0.02	0.18	253,426	27,669	3.01	2.20
2019-10-09	10.83	11.12	10.71	10.97	0.18	1.67	226,091	24,651	3.80	1.96
2019-10-08	10.99	11.33	10.72	10.79	-0.16	-1.46	282,717	31,105	5.57	2.45

起始日期	上市日
截止日期	今日

通富微电 (002156)

通富微电(002156) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值