通富微电（002156）历史行情

以下为通富微电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	55.000	55.550	55.990	52.900	-0.380	-0.679%	65.00万	0.00亿	0.000%
2026-10-08	57.710	55.930	58.130	55.380	-0.970	-1.705%	51.32万	0.00亿	0.000%
2026-10-07	60.270	56.900	60.490	56.780	-3.460	-5.732%	7,350.01万	42.51亿	4.844%
2026-10-06	60.270	56.900	60.490	56.780	-3.460	-5.732%	7,350.01万	42.51亿	4.844%
2026-10-05	60.270	56.900	60.490	56.780	-3.460	-5.732%	7,350.01万	42.51亿	4.844%
2026-10-02	60.270	56.900	60.490	56.780	-3.460	-5.732%	7,350.01万	42.51亿	4.844%
2026-10-01	60.270	56.900	60.490	56.780	-3.460	-5.732%	7,350.01万	42.51亿	4.844%
2026-09-30	60.270	56.900	60.490	56.780	-3.460	-5.732%	73.50万	0.00亿	0.000%
2026-09-29	58.910	60.360	61.800	58.910	1.460	2.479%	65.92万	0.00亿	0.000%
2026-09-28	61.030	58.900	61.360	58.030	-2.120	-3.474%	53.09万	0.00亿	0.000%
2026-09-27	62.490	61.020	62.800	61.000	-1.780	-2.834%	4,627.63万	28.52亿	3.050%
2026-09-24	62.490	61.020	62.800	61.000	-1.780	-2.834%	46.28万	0.00亿	0.000%
2026-09-23	63.560	62.800	65.000	62.700	-0.720	-1.134%	74.53万	0.00亿	0.000%
2026-09-22	64.500	63.520	66.070	62.830	2.340	3.825%	141.97万	0.00亿	0.000%
2026-09-21	61.900	61.180	61.980	60.700	-0.200	-0.326%	74.13万	0.00亿	0.000%
2026-09-18	59.700	61.380	62.230	58.930	3.070	5.265%	119.17万	0.00亿	0.000%
2026-09-17	58.800	58.310	59.540	58.170	-0.900	-1.520%	52.65万	0.00亿	0.000%
2026-09-16	57.380	59.210	59.750	56.910	1.900	3.315%	67.74万	0.00亿	0.000%
2026-09-15	56.770	57.310	58.580	56.450	0.530	0.933%	42.12万	0.00亿	0.000%
2026-09-14	57.300	56.780	57.880	56.330	-1.220	-2.103%	37.37万	0.00亿	0.000%
2026-09-11	57.010	58.000	58.400	56.220	-0.340	-0.583%	55.01万	0.00亿	0.000%
2026-09-10	57.650	58.340	59.230	57.510	-0.010	-0.017%	41.42万	0.00亿	0.000%
2026-09-09	59.220	58.350	59.800	57.870	0.030	0.051%	47.57万	0.00亿	0.000%
2026-09-08	59.150	58.320	60.040	57.970	-0.830	-1.403%	61.20万	0.00亿	0.000%
2026-09-07	57.880	59.150	59.880	57.650	2.280	4.009%	66.35万	0.00亿	0.000%
2026-09-04	59.970	56.870	60.660	56.380	-2.660	-4.468%	82.16万	0.00亿	0.000%
2026-09-03	60.600	59.530	60.800	58.850	-0.170	-0.285%	45.50万	0.00亿	0.000%
2026-09-02	60.120	59.700	60.790	59.540	-1.680	-2.737%	54.13万	0.00亿	0.000%
2026-09-01	64.590	61.380	64.600	61.300	-3.180	-4.926%	79.54万	0.00亿	0.000%
2026-08-31	61.420	64.560	64.620	61.400	0.810	1.271%	78.99万	0.00亿	0.000%
2026-08-28	63.400	63.750	65.900	63.240	0.020	0.031%	91.78万	0.00亿	0.000%
2026-08-27	61.880	63.730	63.870	61.140	2.480	4.049%	86.56万	0.00亿	0.000%
2026-08-26	61.970	61.250	62.700	60.390	0.350	0.575%	62.42万	0.00亿	0.000%
2026-08-25	60.000	60.900	62.060	59.330	-0.340	-0.555%	63.59万	0.00亿	0.000%
2026-08-24	63.080	61.240	63.580	59.570	-2.640	-4.133%	91.35万	0.00亿	0.000%
2026-08-21	63.820	63.880	65.920	63.010	0.730	1.156%	96.91万	0.00亿	0.000%
2026-08-20	63.700	63.150	65.140	61.450	-0.440	-0.692%	122.88万	0.00亿	0.000%
2026-08-19	69.000	63.590	69.890	63.590	-7.070	-10.006%	149.92万	0.00亿	0.000%
2026-08-18	71.200	70.660	72.560	69.280	1.400	2.021%	183.75万	0.00亿	0.000%
2026-08-17	63.410	69.260	69.260	63.400	6.300	10.006%	147.62万	0.00亿	0.000%
2026-08-14	63.020	62.960	63.430	61.210	0.740	1.189%	70.71万	0.00亿	0.000%
2026-08-13	63.820	62.220	64.610	62.100	-0.640	-1.018%	92.38万	0.00亿	0.000%
2026-08-12	62.910	62.860	64.110	61.820	0.800	1.289%	72.40万	0.00亿	0.000%
2026-08-11	62.490	62.060	64.300	61.800	-1.140	-1.804%	86.61万	0.00亿	0.000%
2026-08-10	64.730	63.200	64.830	62.000	-1.520	-2.349%	102.39万	0.00亿	0.000%
2026-08-07	60.940	64.720	65.780	59.860	3.760	6.168%	162.72万	0.00亿	0.000%
2026-08-06	56.010	60.960	62.810	56.010	2.960	5.103%	159.07万	0.00亿	0.000%
2026-08-05	54.010	58.000	59.450	54.010	2.400	4.317%	165.75万	0.00亿	0.000%
2026-08-04	52.840	55.600	55.930	51.660	4.260	8.298%	142.61万	0.00亿	0.000%
2026-08-03	55.060	51.340	55.600	51.230	-5.390	-9.501%	161.51万	0.00亿	0.000%
2026-07-31	59.000	56.730	60.480	56.650	0.840	1.503%	182.74万	0.00亿	0.000%
2026-07-30	61.070	55.890	61.430	55.890	-6.210	-10.000%	161.02万	0.00亿	0.000%
2026-07-29	65.880	62.100	66.500	62.100	-6.900	-10.000%	198.17万	0.00亿	0.000%
2026-07-28	72.070	69.000	73.850	69.000	-7.670	-10.004%	191.70万	0.00亿	0.000%
2026-07-27	72.880	76.670	76.700	71.000	0.030	0.039%	232.11万	0.00亿	0.000%
2026-07-24	68.030	76.640	76.800	68.030	6.820	9.768%	263.41万	0.00亿	0.000%
2026-07-23	75.990	69.820	76.780	69.300	-5.080	-6.782%	205.71万	0.00亿	0.000%
2026-07-22	71.710	74.900	76.230	70.880	5.600	8.081%	247.88万	0.00亿	0.000%
2026-07-21	64.260	69.300	69.300	57.000	6.300	10.000%	209.29万	0.00亿	0.000%
2026-07-20	70.020	63.000	72.000	61.530	-5.360	-7.841%	200.64万	0.00亿	0.000%
2026-07-17	74.970	68.360	75.940	68.360	-7.590	-9.993%	198.09万	0.00亿	0.000%
2026-07-16	70.850	75.950	80.800	70.840	-2.760	-3.507%	240.51万	0.00亿	0.000%
2026-07-15	84.100	78.710	84.700	75.800	0.840	1.079%	293.54万	0.00亿	0.000%
2026-07-14	71.490	77.870	77.870	68.400	4.300	5.845%	242.99万	0.00亿	0.000%
2026-07-13	70.700	73.570	77.660	70.390	2.620	3.693%	213.88万	0.00亿	0.000%
2026-07-10	74.000	70.950	77.670	70.780	-1.220	-1.690%	202.53万	0.00亿	0.000%
2026-07-09	66.920	72.170	72.170	65.330	6.560	9.998%	163.25万	0.00亿	0.000%
2026-07-08	67.700	65.610	68.800	62.420	-2.600	-3.812%	114.47万	0.00亿	0.000%
2026-07-07	65.000	68.210	69.800	64.000	2.030	3.067%	126.06万	0.00亿	0.000%
2026-07-06	66.650	66.180	68.470	64.300	1.380	2.130%	110.82万	0.00亿	0.000%
2026-07-03	67.670	64.800	67.990	63.880	-2.570	-3.815%	104.18万	0.00亿	0.000%
2026-07-02	70.000	67.370	71.300	66.600	-6.540	-8.849%	136.48万	0.00亿	0.000%
2026-07-01	76.200	73.910	78.580	72.400	-1.960	-2.583%	158.05万	0.00亿	0.000%
2026-06-30	71.190	75.870	75.970	69.800	3.290	4.533%	155.70万	0.00亿	0.000%
2026-06-29	72.200	72.580	74.940	67.000	0.980	1.369%	169.90万	0.00亿	0.000%
2026-06-26	76.000	71.600	77.830	71.560	-6.210	-7.981%	196.74万	0.00亿	0.000%
2026-06-25	76.670	77.810	79.380	74.000	3.170	4.247%	210.28万	0.00亿	0.000%
2026-06-24	69.010	74.640	74.830	68.200	6.220	9.091%	201.60万	0.00亿	0.000%
2026-06-23	70.000	68.420	71.300	67.080	-2.830	-3.972%	142.54万	0.00亿	0.000%
2026-06-22	69.700	71.250	72.120	67.730	2.980	4.365%	205.22万	0.00亿	0.000%
2026-06-18	66.990	68.270	69.350	66.390	1.050	1.562%	163.34万	0.00亿	0.000%
2026-06-17	62.720	67.220	69.000	62.010	4.290	6.817%	179.47万	0.00亿	0.000%
2026-06-16	62.410	62.930	63.500	61.740	1.390	2.259%	124.74万	0.00亿	0.000%
2026-06-15	58.660	61.540	61.580	56.680	4.320	7.550%	125.54万	0.00亿	0.000%
2026-06-12	62.690	57.220	62.960	57.080	-2.870	-4.776%	145.54万	0.00亿	0.000%
2026-06-11	60.990	60.090	61.490	59.230	-1.350	-2.197%	91.81万	0.00亿	0.000%
2026-06-10	62.000	61.440	63.670	60.160	-2.990	-4.641%	111.97万	0.00亿	0.000%
2026-06-09	63.880	64.430	64.800	61.760	2.170	3.485%	128.03万	0.00亿	0.000%
2026-06-08	63.000	62.260	64.580	61.080	-4.580	-6.852%	121.57万	0.00亿	0.000%
2026-06-05	70.800	66.840	71.010	66.370	-4.260	-5.992%	147.99万	0.00亿	0.000%
2026-06-04	70.010	71.100	72.500	69.200	0.880	1.253%	202.61万	0.00亿	0.000%
2026-06-03	67.690	70.220	70.220	66.180	6.380	9.994%	176.50万	0.00亿	0.000%
2026-06-02	61.390	63.840	64.690	59.400	2.450	3.991%	163.00万	0.00亿	0.000%
2026-06-01	65.000	61.390	66.000	60.960	-4.610	-6.985%	158.79万	0.00亿	0.000%
2026-05-29	70.110	66.000	70.900	64.630	-3.300	-4.762%	193.99万	0.00亿	0.000%
2026-05-28	69.500	69.300	70.880	67.600	-2.139	-2.994%	196.07万	0.00亿	0.000%
2026-05-27	72.889	71.439	78.479	71.349	-3.870	-5.139%	283.50万	0.00亿	0.000%
2026-05-26	72.939	75.309	76.679	69.849	5.610	8.049%	339.10万	0.00亿	0.000%
2026-05-25	64.189	69.699	69.699	62.719	6.340	10.006%	227.94万	0.00亿	0.000%
2026-05-22	61.729	63.359	64.259	60.049	1.680	2.724%	200.83万	0.00亿	0.000%
2026-05-21	63.919	61.679	66.799	61.329	-0.520	-0.836%	239.67万	0.00亿	0.000%
2026-05-20	58.499	62.199	63.759	58.469	3.420	5.818%	198.69万	0.00亿	0.000%
2026-05-19	56.799	58.779	59.079	54.929	0.790	1.362%	138.21万	0.00亿	0.000%
2026-05-18	57.519	57.989	60.029	56.979	1.050	1.844%	134.78万	0.00亿	0.000%
2026-05-15	57.919	56.939	60.039	55.159	-0.380	-0.663%	158.31万	0.00亿	0.000%
2026-05-14	60.849	57.319	61.119	57.309	-3.460	-5.693%	130.15万	0.00亿	0.000%
2026-05-13	57.809	60.779	60.919	56.849	1.380	2.323%	149.74万	0.00亿	0.000%
2026-05-12	61.139	59.399	61.199	58.919	-1.740	-2.846%	137.96万	0.00亿	0.000%
2026-05-11	59.929	61.139	62.149	59.329	4.060	7.113%	201.58万	0.00亿	0.000%
2026-05-08	58.229	57.079	58.519	56.309	-1.920	-3.254%	162.38万	0.00亿	0.000%
2026-05-07	60.719	58.999	60.719	57.519	2.130	3.745%	251.74万	0.00亿	0.000%
2026-05-06	56.869	56.869	56.869	56.859	5.180	10.021%	44.98万	0.00亿	0.000%
2026-04-30	50.899	51.689	52.809	50.149	2.270	4.593%	132.04万	0.00亿	0.000%
2026-04-29	49.219	49.419	49.759	48.029	-0.750	-1.495%	92.50万	0.00亿	0.000%
2026-04-28	50.769	50.169	52.019	49.629	-0.950	-1.858%	115.93万	0.00亿	0.000%
2026-04-27	50.779	51.119	51.969	49.759	2.780	5.751%	157.79万	0.00亿	0.000%
2026-04-24	48.689	48.339	51.099	48.309	1.180	2.502%	124.67万	0.00亿	0.000%
2026-04-23	49.129	47.159	49.269	46.809	-1.650	-3.381%	79.45万	0.00亿	0.000%
2026-04-22	47.719	48.809	48.839	46.529	1.660	3.521%	93.02万	0.00亿	0.000%
2026-04-21	48.139	47.149	48.169	46.219	-1.260	-2.603%	75.59万	0.00亿	0.000%
2026-04-20	48.149	48.409	49.159	47.449	0.310	0.645%	73.12万	0.00亿	0.000%
2026-04-17	48.229	48.099	49.089	47.809	0.160	0.334%	95.03万	0.00亿	0.000%
2026-04-16	47.409	47.939	48.279	46.369	1.030	2.196%	76.73万	0.00亿	0.000%
2026-04-15	46.769	46.909	48.649	46.539	0.240	0.514%	88.57万	0.00亿	0.000%
2026-04-14	46.269	46.669	47.039	45.739	1.100	2.414%	71.78万	0.00亿	0.000%
2026-04-13	44.919	45.569	46.309	44.799	0.000	0.000%	53.59万	0.00亿	0.000%
2026-04-10	45.159	45.149	46.619	44.989	0.000	0.000%	63.71万	0.00亿	0.000%
2026-04-09	43.609	44.659	45.189	43.439	0.000	0.000%	60.59万	0.00亿	0.000%
2026-04-08	42.499	44.569	44.669	42.329	0.000	0.000%	73.65万	0.00亿	0.000%
2026-04-07	40.679	41.109	41.339	40.569	0.000	0.000%	35.38万	0.00亿	0.000%
2026-04-03	41.119	40.339	41.169	40.319	0.000	0.000%	28.13万	0.00亿	0.000%
2026-04-02	42.329	40.689	42.329	40.419	0.000	0.000%	38.44万	0.00亿	0.000%
2026-04-01	42.409	42.329	42.599	41.769	0.000	0.000%	38.37万	0.00亿	0.000%