翠微股份（603123）历史行情

以下为翠微股份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
2026-10-15	9.380	9.230	9.650	9.200	-0.350	-3.653%	1,982.15万	1.87亿	3.039%
2026-10-14	9.730	9.580	9.770	9.430	-0.150	-1.542%	25.14万	0.00亿	0.000%
2026-10-13	9.210	9.730	9.930	9.150	0.400	4.287%	36.19万	0.00亿	0.000%
2026-10-12	9.600	9.330	9.600	9.330	-0.310	-3.216%	16.82万	0.00亿	0.000%
2026-10-09	9.280	9.640	9.680	9.040	0.390	4.216%	28.57万	0.00亿	0.000%
2026-10-08	9.300	9.250	9.570	9.190	-0.240	-2.529%	23.31万	0.00亿	0.000%
2026-10-07	9.240	9.490	9.550	9.150	0.270	2.928%	2,614.08万	2.45亿	4.008%
2026-10-06	9.240	9.490	9.550	9.150	0.270	2.928%	2,614.08万	2.45亿	4.008%
2026-10-05	9.240	9.490	9.550	9.150	0.270	2.928%	2,614.08万	2.45亿	4.008%
2026-10-02	9.240	9.490	9.550	9.150	0.270	2.928%	2,614.08万	2.45亿	4.008%
2026-10-01	9.240	9.490	9.550	9.150	0.270	2.928%	2,614.08万	2.45亿	4.008%
2026-09-30	9.240	9.490	9.550	9.150	0.270	2.928%	26.14万	0.00亿	0.000%
2026-09-29	9.210	9.220	9.300	9.170	0.010	0.109%	12.75万	0.00亿	0.000%
2026-09-28	9.330	9.210	9.510	9.160	-0.160	-1.708%	15.20万	0.00亿	0.000%
2026-09-27	9.540	9.370	9.660	9.330	-0.190	-1.987%	2,172.82万	2.05亿	3.331%
2026-09-24	9.540	9.370	9.660	9.330	-0.190	-1.987%	21.73万	0.00亿	0.000%
2026-09-23	10.030	9.560	10.050	9.540	-0.620	-6.090%	37.71万	0.00亿	0.000%
2026-09-22	10.000	10.180	10.300	9.910	0.180	1.800%	46.95万	0.00亿	0.000%
2026-09-21	9.960	10.000	10.140	9.650	0.350	3.627%	49.89万	0.00亿	0.000%
2026-09-18	9.610	9.650	9.730	9.500	0.100	1.047%	30.05万	0.00亿	0.000%
2026-09-17	9.450	9.550	9.580	9.380	0.030	0.315%	24.51万	0.00亿	0.000%
2026-09-16	9.290	9.520	9.660	9.280	0.080	0.847%	30.98万	0.00亿	0.000%
2026-09-15	9.750	9.440	9.850	9.420	-0.330	-3.378%	37.69万	0.00亿	0.000%
2026-09-14	9.880	9.770	10.190	9.620	-0.550	-5.329%	52.62万	0.00亿	0.000%
2026-09-11	11.000	10.320	11.320	10.320	-1.150	-10.026%	67.94万	0.00亿	0.000%
2026-09-10	10.850	11.470	11.880	10.820	0.420	3.801%	87.89万	0.00亿	0.000%
2026-09-09	11.680	11.050	11.870	11.050	-1.230	-10.016%	86.21万	0.00亿	0.000%
2026-09-08	11.470	12.280	12.560	11.200	0.520	4.422%	122.28万	0.00亿	0.000%
2026-09-07	11.410	11.760	12.290	10.840	0.580	5.188%	126.42万	0.00亿	0.000%
2026-09-04	11.180	11.180	11.180	11.170	1.020	10.039%	31.74万	0.00亿	0.000%
2026-09-03	10.400	10.160	10.610	10.140	-0.260	-2.495%	67.97万	0.00亿	0.000%
2026-09-02	10.280	10.420	11.070	10.090	-0.020	-0.192%	99.43万	0.00亿	0.000%
2026-09-01	9.580	10.440	10.440	9.510	0.950	10.011%	53.42万	0.00亿	0.000%
2026-08-31	9.780	9.490	9.800	9.400	-0.210	-2.165%	22.22万	0.00亿	0.000%
2026-08-28	9.920	9.700	10.000	9.690	-0.210	-2.119%	28.57万	0.00亿	0.000%
2026-08-27	9.750	9.910	10.050	9.750	0.000	0.000%	39.73万	0.00亿	0.000%
2026-08-26	9.810	9.910	10.020	9.720	0.020	0.202%	50.74万	0.00亿	0.000%
2026-08-25	9.680	9.890	10.220	9.430	-0.040	-0.403%	71.05万	0.00亿	0.000%
2026-08-24	9.120	9.930	10.390	9.110	0.470	4.968%	80.40万	0.00亿	0.000%
2026-08-21	9.540	9.460	10.000	9.390	0.230	2.492%	73.13万	0.00亿	0.000%
2026-08-20	8.630	9.230	9.370	8.590	0.710	8.333%	65.28万	0.00亿	0.000%
2026-08-19	8.770	8.520	8.890	8.510	-0.310	-3.511%	17.67万	0.00亿	0.000%
2026-08-18	8.950	8.830	9.060	8.730	-0.190	-2.106%	18.16万	0.00亿	0.000%
2026-08-17	9.190	9.020	9.190	8.860	-0.200	-2.169%	20.68万	0.00亿	0.000%
2026-08-14	9.300	9.220	9.580	9.100	-0.080	-0.860%	21.49万	0.00亿	0.000%
2026-08-13	9.460	9.300	9.690	9.300	-0.220	-2.311%	30.58万	0.00亿	0.000%
2026-08-12	9.640	9.520	9.720	9.430	-0.150	-1.551%	28.65万	0.00亿	0.000%
2026-08-11	9.780	9.670	10.050	9.670	-0.190	-1.927%	39.25万	0.00亿	0.000%
2026-08-10	9.500	9.860	9.940	9.450	0.300	3.138%	52.40万	0.00亿	0.000%
2026-08-07	9.810	9.560	9.910	9.260	-0.510	-5.065%	69.60万	0.00亿	0.000%
2026-08-06	9.140	10.070	10.070	9.070	0.920	10.055%	42.93万	0.00亿	0.000%
2026-08-05	9.110	9.150	9.300	9.050	0.040	0.439%	26.08万	0.00亿	0.000%
2026-08-04	9.050	9.110	9.160	9.000	0.040	0.441%	23.94万	0.00亿	0.000%
2026-08-03	9.090	9.070	9.090	8.890	0.000	0.000%	23.32万	0.00亿	0.000%
2026-07-31	8.380	9.070	9.190	8.380	-0.080	-0.874%	40.58万	0.00亿	0.000%
2026-07-30	8.950	9.150	9.480	8.950	0.030	0.329%	48.52万	0.00亿	0.000%
2026-07-29	8.860	9.120	9.230	8.770	0.090	0.997%	44.75万	0.00亿	0.000%
2026-07-28	8.490	9.030	9.150	8.430	0.330	3.793%	44.85万	0.00亿	0.000%
2026-07-27	8.600	8.700	8.710	8.390	0.140	1.636%	24.83万	0.00亿	0.000%
2026-07-24	8.870	8.560	9.180	8.550	-0.540	-5.934%	39.00万	0.00亿	0.000%
2026-07-23	8.850	9.100	9.270	8.770	0.120	1.336%	58.45万	0.00亿	0.000%
2026-07-22	8.850	8.980	9.390	8.700	0.310	3.576%	74.61万	0.00亿	0.000%
2026-07-21	7.890	8.670	8.670	7.850	0.790	10.025%	45.48万	0.00亿	0.000%
2026-07-20	7.850	7.880	8.100	7.760	0.040	0.510%	16.10万	0.00亿	0.000%
2026-07-17	8.100	7.840	8.180	7.760	-0.200	-2.488%	15.49万	0.00亿	0.000%
2026-07-16	7.850	8.040	8.130	7.770	0.100	1.259%	12.77万	0.00亿	0.000%
2026-07-15	7.740	7.940	8.060	7.700	0.110	1.405%	13.31万	0.00亿	0.000%
2026-07-14	7.740	7.830	7.840	7.560	0.070	0.902%	10.89万	0.00亿	0.000%
2026-07-13	8.090	7.760	8.230	7.700	-0.400	-4.902%	14.39万	0.00亿	0.000%
2026-07-10	7.830	8.160	8.370	7.630	0.330	4.215%	21.71万	0.00亿	0.000%
2026-07-09	7.820	7.830	7.920	7.590	-0.070	-0.886%	12.23万	0.00亿	0.000%
2026-07-08	7.770	7.900	7.950	7.680	0.100	1.282%	12.89万	0.00亿	0.000%
2026-07-07	8.160	7.800	8.200	7.800	-0.410	-4.994%	11.89万	0.00亿	0.000%
2026-07-06	8.230	8.210	8.340	8.130	-0.030	-0.364%	10.70万	0.00亿	0.000%
2026-07-03	8.150	8.240	8.300	8.100	0.110	1.353%	12.05万	0.00亿	0.000%
2026-07-02	8.210	8.130	8.430	8.130	-0.140	-1.693%	14.42万	0.00亿	0.000%
2026-07-01	8.000	8.270	8.500	7.930	0.360	4.551%	22.43万	0.00亿	0.000%
2026-06-30	7.760	7.910	8.030	7.750	0.080	1.022%	11.80万	0.00亿	0.000%
2026-06-29	7.860	7.830	8.000	7.690	-0.090	-1.136%	12.53万	0.00亿	0.000%
2026-06-26	8.380	7.920	8.380	7.920	-0.480	-5.714%	16.95万	0.00亿	0.000%
2026-06-25	8.580	8.400	8.630	8.320	-0.200	-2.326%	15.95万	0.00亿	0.000%
2026-06-24	9.060	8.600	9.120	8.500	-0.510	-5.598%	22.22万	0.00亿	0.000%
2026-06-23	9.450	9.110	9.530	9.100	-0.180	-1.938%	20.22万	0.00亿	0.000%
2026-06-22	8.890	9.290	9.350	8.660	0.210	2.313%	28.82万	0.00亿	0.000%
2026-06-18	9.600	9.080	9.680	9.060	-0.700	-7.157%	31.84万	0.00亿	0.000%
2026-06-17	9.320	9.780	10.260	9.020	0.450	4.823%	41.65万	0.00亿	0.000%
2026-06-16	9.170	9.330	9.340	9.140	0.070	0.756%	13.15万	0.00亿	0.000%
2026-06-15	9.150	9.260	9.470	9.130	0.130	1.424%	16.70万	0.00亿	0.000%
2026-06-12	9.080	9.130	9.230	8.880	0.130	1.444%	14.41万	0.00亿	0.000%
2026-06-11	9.020	9.000	9.190	8.880	-0.140	-1.532%	11.84万	0.00亿	0.000%
2026-06-10	9.000	9.140	9.260	8.980	0.030	0.329%	13.71万	0.00亿	0.000%
2026-06-09	9.260	9.110	9.300	9.000	-0.070	-0.763%	9.94万	0.00亿	0.000%
2026-06-08	9.400	9.180	9.580	9.050	-0.370	-3.874%	13.82万	0.00亿	0.000%
2026-06-05	9.660	9.550	9.750	9.500	-0.110	-1.139%	12.55万	0.00亿	0.000%
2026-06-04	9.730	9.660	9.840	9.580	-0.110	-1.126%	11.69万	0.00亿	0.000%
2026-06-03	9.880	9.770	9.940	9.650	-0.090	-0.913%	12.75万	0.00亿	0.000%
2026-06-02	10.220	9.860	10.250	9.680	-0.420	-4.086%	18.28万	0.00亿	0.000%
2026-06-01	10.010	10.280	10.360	9.980	0.190	1.883%	12.35万	0.00亿	0.000%
2026-05-29	10.260	10.090	10.350	10.060	-0.210	-2.039%	12.03万	0.00亿	0.000%
2026-05-28	10.300	10.300	10.380	10.000	0.000	0.000%	16.03万	0.00亿	0.000%
2026-05-27	10.650	10.300	10.750	10.260	-0.450	-4.186%	17.54万	0.00亿	0.000%
2026-05-26	10.770	10.750	10.880	10.590	-0.220	-2.005%	17.68万	0.00亿	0.000%
2026-05-25	11.010	10.970	11.190	10.810	0.330	3.102%	22.78万	0.00亿	0.000%
2026-05-22	10.770	10.640	10.850	10.500	-0.080	-0.746%	13.89万	0.00亿	0.000%
2026-05-21	10.990	10.720	11.240	10.680	-0.260	-2.368%	18.01万	0.00亿	0.000%
2026-05-20	11.230	10.980	11.240	10.920	-0.270	-2.400%	14.54万	0.00亿	0.000%
2026-05-19	11.270	11.250	11.300	11.150	-0.010	-0.089%	11.17万	0.00亿	0.000%
2026-05-18	11.160	11.260	11.350	11.140	0.020	0.178%	10.34万	0.00亿	0.000%
2026-05-15	11.500	11.240	11.600	11.190	-0.260	-2.261%	17.47万	0.00亿	0.000%
2026-05-14	11.860	11.500	11.900	11.500	-0.220	-1.877%	20.41万	0.00亿	0.000%
2026-05-13	11.540	11.720	11.740	11.440	0.030	0.257%	16.19万	0.00亿	0.000%
2026-05-12	11.850	11.690	11.990	11.630	-0.230	-1.930%	20.93万	0.00亿	0.000%
2026-05-11	11.850	11.920	12.030	11.800	0.070	0.591%	21.15万	0.00亿	0.000%
2026-05-08	11.770	11.850	11.950	11.760	-0.080	-0.671%	16.08万	0.00亿	0.000%
2026-05-07	11.780	11.930	11.970	11.730	0.000	0.000%	27.82万	0.00亿	0.000%
2026-05-06	11.660	11.930	12.060	11.580	0.330	2.845%	33.17万	0.00亿	0.000%
2026-04-30	11.490	11.600	11.860	11.370	0.080	0.694%	24.41万	0.00亿	0.000%
2026-04-29	11.330	11.520	11.550	11.300	0.100	0.876%	15.55万	0.00亿	0.000%
2026-04-28	11.450	11.420	11.590	11.370	-0.270	-2.310%	17.73万	0.00亿	0.000%
2026-04-27	11.850	11.690	11.900	11.510	0.200	1.741%	27.76万	0.00亿	0.000%
2026-04-24	11.460	11.490	11.580	11.340	-0.070	-0.606%	15.11万	0.00亿	0.000%
2026-04-23	11.770	11.560	11.800	11.520	-0.240	-2.034%	20.92万	0.00亿	0.000%
2026-04-22	11.900	11.800	11.920	11.620	-0.100	-0.840%	24.72万	0.00亿	0.000%
2026-04-21	12.400	11.900	12.470	11.770	-0.620	-4.952%	38.86万	0.00亿	0.000%
2026-04-20	12.410	12.520	12.560	12.300	0.110	0.886%	26.77万	0.00亿	0.000%
2026-04-17	12.600	12.410	12.690	12.300	0.000	0.000%	37.79万	0.00亿	0.000%
2026-04-16	12.700	12.780	12.860	12.530	0.180	1.430%	33.61万	4.26亿	5.150%
2026-04-15	12.990	12.600	12.990	12.530	0.000	0.000%	40.12万	0.00亿	0.000%
2026-04-14	13.000	12.990	13.340	12.760	-0.130	-0.991%	49.70万	0.00亿	0.000%
2026-04-13	13.000	13.120	13.390	12.800	0.000	0.000%	71.10万	0.00亿	0.000%
2026-04-10	12.650	13.590	14.110	12.270	0.000	0.000%	112.77万	0.00亿	0.000%
2026-04-09	13.270	12.840	13.470	12.640	0.000	0.000%	75.37万	0.00亿	0.000%
2026-04-08	12.810	13.330	13.900	12.620	0.000	0.000%	118.35万	0.00亿	0.000%
2026-04-07	12.300	13.160	13.160	12.300	0.000	0.000%	49.98万	0.00亿	0.000%
2026-04-03	11.960	11.960	11.960	11.750	0.000	0.000%	58.46万	0.00亿	0.000%
2026-04-02	11.140	10.870	11.140	10.820	0.000	0.000%	10.98万	0.00亿	0.000%
2026-04-01	11.120	11.140	11.190	11.010	0.000	0.000%	12.20万	0.00亿	0.000%