帝奥微（688381）历史行情

以下为帝奥微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
2026-10-07	43.470	41.400	43.580	41.280	-0.860	-2.035%	653.56万	2.76亿	2.641%
2026-10-06	43.470	41.400	43.580	41.280	-0.860	-2.035%	653.56万	2.76亿	2.641%
2026-10-05	43.470	41.400	43.580	41.280	-0.860	-2.035%	653.56万	2.76亿	2.641%
2026-10-02	43.470	41.400	43.580	41.280	-0.860	-2.035%	653.56万	2.76亿	2.641%
2026-10-01	43.470	41.400	43.580	41.280	-0.860	-2.035%	653.56万	2.76亿	2.641%
2026-09-30	43.470	41.400	43.580	41.280	-0.860	-2.035%	653.56万	0.00亿	0.000%
2026-09-29	41.230	42.260	43.100	40.880	0.610	1.465%	876.98万	0.00亿	0.000%
2026-09-28	45.110	41.650	45.290	41.390	-3.450	-7.650%	1,216.02万	0.00亿	0.000%
2026-09-27	47.040	45.100	47.080	44.800	-2.180	-4.611%	1,047.92万	4.81亿	4.234%
2026-09-24	47.040	45.100	47.080	44.800	-2.180	-4.611%	1,047.92万	0.00亿	0.000%
2026-09-23	44.240	47.280	47.930	43.770	3.400	7.748%	1,673.57万	0.00亿	0.000%
2026-09-22	42.770	43.880	45.560	42.500	1.400	3.296%	1,304.68万	0.00亿	0.000%
2026-09-21	42.100	42.480	42.940	41.510	0.290	0.687%	1,024.96万	0.00亿	0.000%
2026-09-18	40.570	42.190	43.160	40.520	2.370	5.952%	1,396.72万	0.00亿	0.000%
2026-09-17	40.480	39.820	41.480	39.720	-0.860	-2.114%	845.42万	0.00亿	0.000%
2026-09-16	39.000	40.680	40.680	38.270	1.610	4.121%	1,172.83万	0.00亿	0.000%
2026-09-15	40.260	39.070	40.780	39.000	-0.980	-2.447%	919.93万	0.00亿	0.000%
2026-09-14	35.000	40.050	40.820	34.210	4.680	13.232%	2,184.19万	0.00亿	0.000%
2026-09-11	35.200	35.370	36.030	33.150	-0.580	-1.613%	979.56万	0.00亿	0.000%
2026-09-10	35.820	35.950	36.550	34.940	-0.310	-0.855%	839.39万	0.00亿	0.000%
2026-09-09	37.230	36.260	38.250	36.020	-0.360	-0.983%	805.10万	0.00亿	0.000%
2026-09-08	39.000	36.620	39.200	36.500	-1.450	-3.809%	961.74万	0.00亿	0.000%
2026-09-07	36.000	38.070	38.300	35.980	2.590	7.300%	1,277.47万	0.00亿	0.000%
2026-09-04	38.680	35.480	38.710	34.970	-2.270	-6.013%	1,132.90万	0.00亿	0.000%
2026-09-03	37.380	37.750	38.200	36.000	1.060	2.889%	1,038.03万	0.00亿	0.000%
2026-09-02	35.010	36.690	37.390	34.640	0.990	2.773%	1,034.92万	0.00亿	0.000%
2026-09-01	36.920	35.700	37.440	35.570	-1.270	-3.435%	883.40万	0.00亿	0.000%
2026-08-31	34.000	36.970	37.500	34.000	1.790	5.088%	1,496.68万	0.00亿	0.000%
2026-08-28	34.490	35.180	36.900	34.000	0.670	1.941%	1,659.41万	0.00亿	0.000%
2026-08-27	32.350	34.510	34.660	31.700	2.250	6.975%	1,414.46万	0.00亿	0.000%
2026-08-26	33.530	32.260	33.710	31.690	-1.070	-3.210%	827.13万	0.00亿	0.000%
2026-08-25	32.060	33.330	33.750	31.450	0.650	1.989%	1,139.67万	0.00亿	0.000%
2026-08-24	34.370	32.680	34.900	31.770	-0.940	-2.796%	1,464.33万	0.00亿	0.000%
2026-08-21	33.130	33.620	34.220	32.320	0.310	0.931%	813.01万	0.00亿	0.000%
2026-08-20	33.000	33.310	35.470	32.020	1.050	3.255%	1,184.52万	0.00亿	0.000%
2026-08-19	34.020	32.260	35.500	31.740	-2.990	-8.482%	1,065.98万	0.00亿	0.000%
2026-08-18	36.290	35.250	37.980	34.450	-1.200	-3.292%	1,218.83万	0.00亿	0.000%
2026-08-17	33.430	36.450	36.560	33.430	2.790	8.289%	979.67万	0.00亿	0.000%
2026-08-14	33.000	33.660	34.360	32.830	1.020	3.125%	715.15万	0.00亿	0.000%
2026-08-13	33.000	32.640	34.880	32.600	-0.140	-0.427%	848.70万	0.00亿	0.000%
2026-08-12	32.330	32.780	33.050	32.000	0.250	0.769%	560.87万	0.00亿	0.000%
2026-08-11	31.500	32.530	33.500	31.210	0.410	1.276%	783.39万	0.00亿	0.000%
2026-08-10	32.800	32.120	33.030	31.020	0.000	0.000%	783.35万	0.00亿	0.000%
2026-08-07	31.300	32.120	32.390	30.190	1.290	4.184%	1,009.96万	0.00亿	0.000%
2026-08-06	29.180	30.830	31.490	28.880	1.060	3.561%	978.99万	0.00亿	0.000%
2026-08-05	27.700	29.770	30.350	27.480	2.050	7.395%	1,122.50万	0.00亿	0.000%
2026-08-04	26.010	27.720	28.070	25.680	2.160	8.451%	1,020.93万	0.00亿	0.000%
2026-08-03	27.710	25.560	27.740	25.340	-1.980	-7.190%	1,044.14万	0.00亿	0.000%
2026-07-31	26.540	27.540	28.660	26.000	3.370	13.943%	1,467.84万	0.00亿	0.000%
2026-07-30	27.600	24.170	28.380	24.060	-3.740	-13.400%	1,718.35万	0.00亿	0.000%
2026-07-29	27.830	27.910	29.750	26.280	-0.160	-0.570%	1,065.18万	0.00亿	0.000%
2026-07-28	29.900	28.070	30.800	27.900	-2.630	-8.567%	816.94万	0.00亿	0.000%
2026-07-27	29.800	30.700	30.840	29.040	0.730	2.436%	667.97万	0.00亿	0.000%
2026-07-24	30.220	29.970	31.580	29.760	-1.530	-4.857%	818.72万	0.00亿	0.000%
2026-07-23	32.780	31.500	33.500	31.000	-1.020	-3.137%	970.72万	0.00亿	0.000%
2026-07-22	31.000	32.520	34.500	30.710	1.190	3.798%	1,362.39万	0.00亿	0.000%
2026-07-21	29.730	31.330	31.330	25.000	2.330	8.034%	1,636.48万	0.00亿	0.000%
2026-07-20	34.600	29.000	35.650	28.000	-4.640	-13.793%	1,760.18万	0.00亿	0.000%
2026-07-17	39.000	33.640	39.990	33.400	-5.360	-13.744%	1,424.27万	0.00亿	0.000%
2026-07-16	42.690	39.000	43.800	38.760	-4.320	-9.972%	1,004.79万	0.00亿	0.000%
2026-07-15	46.680	43.320	47.680	41.680	-2.440	-5.332%	1,218.70万	0.00亿	0.000%
2026-07-14	43.620	45.760	47.950	43.230	2.680	6.221%	1,833.17万	0.00亿	0.000%
2026-07-13	40.900	43.080	45.880	40.800	1.710	4.133%	1,688.84万	0.00亿	0.000%
2026-07-10	45.000	41.370	45.710	41.000	-3.530	-7.862%	1,289.25万	0.00亿	0.000%
2026-07-09	43.820	44.900	44.970	42.100	2.080	4.858%	906.84万	0.00亿	0.000%
2026-07-08	44.000	42.820	45.300	41.160	-0.830	-1.901%	984.42万	0.00亿	0.000%
2026-07-07	44.560	43.650	45.000	42.230	-1.020	-2.283%	794.77万	0.00亿	0.000%
2026-07-06	47.200	44.670	48.530	43.330	-2.530	-5.360%	1,284.32万	0.00亿	0.000%
2026-07-03	48.280	47.200	50.590	47.000	-1.820	-3.713%	1,194.24万	0.00亿	0.000%
2026-07-02	49.990	49.020	53.830	48.600	-4.170	-7.840%	1,346.86万	0.00亿	0.000%
2026-07-01	53.000	53.190	55.000	51.500	-0.310	-0.579%	1,463.20万	0.00亿	0.000%
2026-06-30	48.100	53.500	54.250	48.020	4.500	9.184%	1,709.36万	0.00亿	0.000%
2026-06-29	51.760	49.000	54.660	46.910	-2.510	-4.873%	2,250.06万	0.00亿	0.000%
2026-06-26	52.100	51.510	55.010	50.070	-0.390	-0.751%	2,503.87万	0.00亿	0.000%
2026-06-25	44.450	51.900	51.900	42.960	8.650	20.000%	3,139.44万	0.00亿	0.000%
2026-06-24	43.140	43.250	44.170	41.630	-0.510	-1.165%	1,360.90万	0.00亿	0.000%
2026-06-23	43.000	43.760	45.080	42.030	-0.230	-0.523%	1,417.81万	0.00亿	0.000%
2026-06-22	49.000	43.990	49.500	42.400	-4.010	-8.354%	2,585.47万	0.00亿	0.000%
2026-06-18	51.250	48.000	51.350	47.750	-2.380	-4.724%	1,758.39万	0.00亿	0.000%
2026-06-17	45.550	50.380	51.130	44.630	3.930	8.461%	1,861.87万	0.00亿	0.000%
2026-06-16	43.380	46.450	47.000	42.900	2.660	6.074%	1,815.27万	0.00亿	0.000%
2026-06-15	42.020	43.790	44.800	40.680	2.590	6.286%	2,137.37万	0.00亿	0.000%
2026-06-12	42.270	41.200	43.600	40.950	0.200	0.488%	1,714.26万	0.00亿	0.000%
2026-06-11	41.580	41.000	44.640	40.700	0.400	0.985%	2,187.43万	0.00亿	0.000%
2026-06-10	41.210	40.600	41.990	38.900	-1.380	-3.287%	1,236.57万	0.00亿	0.000%
2026-06-09	40.710	41.980	42.900	38.270	3.220	8.308%	1,254.48万	0.00亿	0.000%
2026-06-08	35.240	38.760	42.210	35.150	0.520	1.360%	2,013.92万	0.00亿	0.000%
2026-06-05	41.210	38.240	41.260	38.020	-2.540	-6.229%	1,490.77万	0.00亿	0.000%
2026-06-04	40.710	40.780	42.090	40.260	-1.080	-2.580%	1,238.28万	0.00亿	0.000%
2026-06-03	40.280	41.860	44.210	40.210	2.520	6.406%	1,643.66万	0.00亿	0.000%
2026-06-02	40.490	39.340	41.460	38.690	-1.150	-2.840%	1,376.69万	0.00亿	0.000%
2026-06-01	43.910	40.490	44.350	40.410	-4.340	-9.681%	2,011.67万	0.00亿	0.000%
2026-05-29	47.420	44.830	49.900	43.910	-1.710	-3.674%	1,826.98万	0.00亿	0.000%
2026-05-28	43.860	46.540	47.270	42.890	1.730	3.861%	1,602.07万	0.00亿	0.000%
2026-05-27	45.410	44.810	48.410	43.910	0.100	0.224%	1,960.43万	0.00亿	0.000%
2026-05-26	46.970	44.710	47.230	44.010	-2.550	-5.396%	1,652.46万	0.00亿	0.000%
2026-05-25	45.060	47.260	52.430	44.420	3.400	7.752%	2,575.49万	0.00亿	0.000%
2026-05-22	43.910	43.860	45.390	42.350	0.950	2.214%	2,079.84万	0.00亿	0.000%
2026-05-21	42.660	42.910	45.400	41.410	0.720	1.707%	2,330.82万	0.00亿	0.000%
2026-05-20	41.470	42.190	42.270	38.910	1.580	3.891%	1,902.71万	0.00亿	0.000%
2026-05-19	37.110	40.610	41.180	37.110	3.130	8.351%	2,346.18万	0.00亿	0.000%
2026-05-18	34.310	37.480	38.790	34.280	2.880	8.324%	2,620.35万	0.00亿	0.000%
2026-05-15	37.330	34.600	40.700	34.250	-2.430	-6.562%	3,230.43万	0.00亿	0.000%
2026-05-14	36.110	37.030	38.180	35.240	1.200	3.349%	2,270.52万	0.00亿	0.000%
2026-05-13	33.390	35.830	36.870	32.980	1.720	5.043%	2,613.89万	0.00亿	0.000%
2026-05-12	32.900	34.110	34.890	31.540	1.690	5.213%	1,952.94万	0.00亿	0.000%
2026-05-11	33.410	32.420	33.710	31.940	-0.900	-2.701%	1,840.07万	0.00亿	0.000%
2026-05-08	33.710	33.320	34.850	33.210	-0.830	-2.430%	1,567.24万	0.00亿	0.000%
2026-05-07	33.310	34.150	35.160	31.520	0.730	2.184%	2,314.21万	0.00亿	0.000%
2026-05-06	31.480	33.420	35.050	29.910	1.540	4.831%	3,297.99万	0.00亿	0.000%
2026-04-30	32.930	31.880	32.980	31.570	-0.980	-2.982%	1,503.06万	0.00亿	0.000%
2026-04-29	33.900	32.860	33.910	32.400	-1.260	-3.693%	1,491.92万	0.00亿	0.000%
2026-04-28	34.880	34.120	34.880	31.940	-1.000	-2.847%	2,943.40万	0.00亿	0.000%
2026-04-27	30.910	35.120	35.120	30.910	5.870	20.068%	2,496.41万	0.00亿	0.000%
2026-04-24	28.160	29.250	29.760	27.590	1.940	7.104%	2,183.38万	0.00亿	0.000%
2026-04-23	25.420	27.310	28.610	25.220	0.790	2.979%	2,385.50万	0.00亿	0.000%
2026-04-22	24.720	26.520	26.990	24.720	1.630	6.549%	1,261.52万	0.00亿	0.000%
2026-04-21	24.790	24.890	25.040	24.360	-0.140	-0.559%	357.16万	0.00亿	0.000%
2026-04-20	25.050	25.030	25.190	24.630	-0.070	-0.279%	548.04万	0.00亿	0.000%
2026-04-17	25.260	25.100	25.690	24.960	0.260	1.047%	539.25万	0.00亿	0.000%
2026-04-16	24.490	24.840	25.890	24.420	0.170	0.689%	930.10万	0.00亿	0.000%
2026-04-15	23.120	24.670	24.920	22.990	1.560	6.750%	1,105.22万	0.00亿	0.000%
2026-04-14	23.030	23.110	23.350	22.830	0.110	0.478%	302.49万	0.00亿	0.000%
2026-04-13	22.770	23.000	23.640	22.610	0.160	0.701%	296.00万	0.00亿	0.000%
2026-04-10	22.980	22.840	23.250	22.700	-0.070	-0.306%	277.03万	0.00亿	0.000%
2026-04-09	22.200	22.910	23.370	21.990	0.000	0.000%	493.54万	0.00亿	0.000%
2026-04-08	21.850	22.300	22.350	21.600	0.000	0.000%	267.93万	0.00亿	0.000%
2026-04-07	20.650	21.280	21.330	20.420	0.000	0.000%	245.40万	0.00亿	0.000%
2026-04-03	20.820	20.600	21.150	20.480	0.000	0.000%	205.58万	0.00亿	0.000%
2026-04-02	21.170	20.720	21.250	20.620	0.000	0.000%	194.98万	0.00亿	0.000%
2026-04-01	21.130	21.170	21.390	20.970	0.000	0.000%	171.54万	0.00亿	0.000%