天微电子（688511）历史行情

以下为天微电子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
2026-10-08	18.580	20.600	20.920	18.580	-1.130	-5.200%	538.12万	0.00亿	0.000%
2026-10-07	22.510	21.730	22.580	21.600	-0.490	-2.205%	123.96万	0.27亿	0.927%
2026-10-06	22.510	21.730	22.580	21.600	-0.490	-2.205%	123.96万	0.27亿	0.927%
2026-10-05	22.510	21.730	22.580	21.600	-0.490	-2.205%	123.96万	0.27亿	0.927%
2026-10-02	22.510	21.730	22.580	21.600	-0.490	-2.205%	123.96万	0.27亿	0.927%
2026-10-01	22.510	21.730	22.580	21.600	-0.490	-2.205%	123.96万	0.27亿	0.927%
2026-09-30	22.510	21.730	22.580	21.600	-0.490	-2.205%	123.96万	0.00亿	0.000%
2026-09-29	22.180	22.220	22.790	22.050	-0.030	-0.135%	104.34万	0.00亿	0.000%
2026-09-28	23.140	22.250	23.400	22.030	-0.810	-3.513%	175.52万	0.00亿	0.000%
2026-09-27	22.680	23.060	23.660	22.680	0.160	0.699%	151.28万	0.35亿	1.132%
2026-09-24	22.680	23.060	23.660	22.680	0.160	0.699%	151.28万	0.00亿	0.000%
2026-09-23	22.760	22.900	23.080	22.450	0.180	0.792%	97.09万	0.00亿	0.000%
2026-09-22	23.320	22.720	23.840	22.650	-0.230	-1.002%	212.25万	0.00亿	0.000%
2026-09-21	23.510	22.950	23.740	22.800	-0.330	-1.418%	137.67万	0.00亿	0.000%
2026-09-18	22.990	23.280	23.360	22.800	0.350	1.526%	154.09万	0.00亿	0.000%
2026-09-17	22.800	22.930	23.260	22.180	0.310	1.370%	159.79万	0.00亿	0.000%
2026-09-16	22.220	22.620	22.780	22.000	0.340	1.526%	123.58万	0.00亿	0.000%
2026-09-15	22.750	22.280	22.930	22.260	-0.680	-2.962%	147.11万	0.00亿	0.000%
2026-09-14	22.680	22.960	23.950	22.580	0.190	0.834%	191.32万	0.00亿	0.000%
2026-09-11	22.500	22.770	23.090	22.010	0.120	0.530%	165.43万	0.00亿	0.000%
2026-09-10	22.610	22.650	23.100	22.500	-0.150	-0.658%	108.05万	0.00亿	0.000%
2026-09-09	22.790	22.800	23.380	22.690	-0.030	-0.131%	132.58万	0.00亿	0.000%
2026-09-08	23.200	22.830	23.320	22.490	-0.530	-2.269%	184.96万	0.00亿	0.000%
2026-09-07	23.530	23.360	24.090	23.110	0.340	1.477%	160.63万	0.00亿	0.000%
2026-09-04	23.690	23.020	24.430	22.850	-0.870	-3.642%	202.96万	0.00亿	0.000%
2026-09-03	23.450	23.890	24.050	23.100	0.520	2.225%	239.99万	0.00亿	0.000%
2026-09-02	22.600	23.370	23.500	22.450	0.570	2.500%	173.61万	0.00亿	0.000%
2026-09-01	22.650	22.800	22.990	22.150	0.210	0.930%	168.25万	0.00亿	0.000%
2026-08-31	22.210	22.590	22.680	21.990	0.180	0.803%	135.98万	0.00亿	0.000%
2026-08-28	23.180	22.410	23.230	22.400	-0.300	-1.321%	181.20万	0.00亿	0.000%
2026-08-27	21.020	22.710	23.500	20.860	1.700	8.091%	354.12万	0.00亿	0.000%
2026-08-26	21.360	21.010	21.390	20.410	-0.240	-1.129%	139.57万	0.00亿	0.000%
2026-08-25	21.000	21.250	21.390	20.290	0.350	1.675%	126.41万	0.00亿	0.000%
2026-08-24	22.250	20.900	22.250	20.570	-1.200	-5.430%	157.74万	0.00亿	0.000%
2026-08-21	21.310	22.100	22.110	21.100	0.570	2.647%	173.01万	0.00亿	0.000%
2026-08-20	21.580	21.530	22.140	21.350	0.080	0.373%	161.95万	0.00亿	0.000%
2026-08-19	22.930	21.450	22.930	21.220	-1.650	-7.143%	193.74万	0.00亿	0.000%
2026-08-18	23.300	23.100	23.340	22.800	-0.110	-0.474%	153.88万	0.00亿	0.000%
2026-08-17	23.690	23.210	23.690	22.960	-0.210	-0.897%	137.27万	0.00亿	0.000%
2026-08-14	23.000	23.420	23.800	22.800	0.390	1.693%	132.24万	0.00亿	0.000%
2026-08-13	23.090	23.030	24.370	22.890	0.060	0.261%	210.03万	0.00亿	0.000%
2026-08-12	22.590	22.970	23.400	22.590	0.310	1.368%	98.83万	0.00亿	0.000%
2026-08-11	22.650	22.660	23.010	22.300	-0.100	-0.439%	104.14万	0.00亿	0.000%
2026-08-10	23.400	22.760	23.400	22.380	-0.310	-1.344%	146.04万	0.00亿	0.000%
2026-08-07	21.890	23.070	23.480	21.850	0.650	2.899%	192.35万	0.00亿	0.000%
2026-08-06	21.820	22.420	22.880	21.500	0.580	2.656%	196.20万	0.00亿	0.000%
2026-08-05	21.030	21.840	22.320	20.500	0.840	4.000%	202.53万	0.00亿	0.000%
2026-08-04	20.250	21.000	21.150	20.250	0.750	3.704%	157.00万	0.00亿	0.000%
2026-08-03	20.300	20.250	21.150	20.110	-0.300	-1.460%	152.98万	0.00亿	0.000%
2026-07-31	19.870	20.550	21.130	19.870	1.260	6.532%	202.29万	0.00亿	0.000%
2026-07-30	20.080	19.290	20.160	18.500	-0.750	-3.743%	166.73万	0.00亿	0.000%
2026-07-29	19.940	20.040	20.080	19.250	0.180	0.906%	151.40万	0.00亿	0.000%
2026-07-28	20.880	19.860	21.300	19.630	-1.530	-7.153%	201.35万	0.00亿	0.000%
2026-07-27	20.110	21.390	21.390	19.700	1.270	6.312%	189.89万	0.00亿	0.000%
2026-07-24	20.300	20.120	21.080	20.000	-0.600	-2.896%	294.22万	0.00亿	0.000%
2026-07-23	18.810	20.720	21.200	18.810	1.720	9.053%	348.67万	0.00亿	0.000%
2026-07-22	19.280	19.000	19.820	18.530	-0.150	-0.783%	345.17万	0.00亿	0.000%
2026-07-21	18.470	19.150	19.380	16.530	1.280	7.163%	389.06万	0.00亿	0.000%
2026-07-20	22.310	17.870	22.400	17.720	-4.230	-19.140%	513.15万	0.00亿	0.000%
2026-07-17	25.600	22.100	25.600	22.000	-2.550	-10.345%	378.69万	0.00亿	0.000%
2026-07-16	26.030	24.650	26.400	24.500	-1.720	-6.523%	262.41万	0.00亿	0.000%
2026-07-15	28.430	26.370	28.430	26.370	-0.980	-3.583%	205.76万	0.00亿	0.000%
2026-07-14	27.050	27.350	27.760	25.770	0.550	2.052%	261.99万	0.00亿	0.000%
2026-07-13	29.470	26.800	29.830	26.770	-3.580	-11.784%	431.55万	0.00亿	0.000%
2026-07-10	27.890	30.380	31.800	27.500	2.800	10.152%	445.18万	0.00亿	0.000%
2026-07-09	28.000	27.580	28.200	26.370	0.180	0.657%	204.45万	0.00亿	0.000%
2026-07-08	28.900	27.400	29.030	27.350	-1.320	-4.596%	224.20万	0.00亿	0.000%
2026-07-07	29.130	28.720	29.960	28.380	-0.280	-0.966%	234.95万	0.00亿	0.000%
2026-07-06	31.260	29.000	31.990	28.780	-2.260	-7.230%	411.78万	0.00亿	0.000%
2026-07-03	31.210	31.260	32.330	30.550	0.260	0.839%	290.62万	0.00亿	0.000%
2026-07-02	31.500	31.000	33.100	30.770	-0.830	-2.608%	457.70万	0.00亿	0.000%
2026-07-01	30.350	31.830	31.830	29.650	1.620	5.362%	383.08万	0.00亿	0.000%
2026-06-30	28.600	30.210	30.480	27.900	2.160	7.701%	326.86万	0.00亿	0.000%
2026-06-29	28.990	28.050	29.180	27.560	-1.010	-3.476%	360.70万	0.00亿	0.000%
2026-06-26	31.570	29.060	31.570	28.940	-2.540	-8.038%	379.42万	0.00亿	0.000%
2026-06-25	30.970	31.600	32.810	30.970	-0.060	-0.190%	350.81万	0.00亿	0.000%
2026-06-24	32.200	31.660	32.860	29.450	-0.940	-2.883%	818.63万	0.00亿	0.000%
2026-06-23	31.730	32.600	33.100	31.060	1.000	3.165%	498.97万	0.00亿	0.000%
2026-06-22	30.930	31.600	32.350	30.020	0.720	2.332%	537.70万	0.00亿	0.000%
2026-06-18	29.520	30.880	32.200	29.060	1.580	5.392%	650.48万	0.00亿	0.000%
2026-06-17	28.330	29.300	30.290	27.820	1.480	5.320%	671.51万	0.00亿	0.000%
2026-06-16	27.700	27.820	29.000	27.610	0.120	0.433%	505.82万	0.00亿	0.000%
2026-06-15	25.600	27.700	28.380	25.180	2.600	10.359%	567.79万	0.00亿	0.000%
2026-06-12	25.250	25.100	25.880	24.390	0.230	0.925%	395.52万	0.00亿	0.000%
2026-06-11	24.410	24.870	25.200	23.800	0.030	0.121%	310.10万	0.00亿	0.000%
2026-06-10	24.340	24.840	25.200	24.280	0.330	1.346%	391.89万	0.00亿	0.000%
2026-06-09	24.500	24.510	24.740	23.690	0.410	1.701%	240.31万	0.00亿	0.000%
2026-06-08	24.050	24.100	25.100	23.790	-0.660	-2.666%	310.28万	0.00亿	0.000%
2026-06-05	24.840	24.760	25.110	23.900	-0.090	-0.362%	297.39万	0.00亿	0.000%
2026-06-04	24.300	24.850	25.070	23.990	0.480	1.970%	266.63万	0.00亿	0.000%
2026-06-03	24.750	24.370	24.980	23.910	0.130	0.536%	226.38万	0.00亿	0.000%
2026-06-02	23.800	24.240	24.510	23.130	0.320	1.338%	274.05万	0.00亿	0.000%
2026-06-01	24.700	23.920	24.880	23.720	-0.460	-1.887%	303.35万	0.00亿	0.000%
2026-05-29	25.960	24.380	26.140	24.150	-1.510	-5.832%	340.68万	0.00亿	0.000%
2026-05-28	26.300	25.890	26.340	25.410	-0.530	-2.006%	387.65万	0.00亿	0.000%
2026-05-27	29.010	26.420	29.100	26.260	-2.130	-7.461%	639.60万	0.00亿	0.000%
2026-05-26	27.910	28.550	29.180	27.700	0.640	2.293%	612.17万	0.00亿	0.000%
2026-05-25	27.200	27.910	29.000	26.920	1.020	3.793%	634.75万	0.00亿	0.000%
2026-05-22	27.000	26.890	27.390	25.740	0.420	1.587%	624.76万	0.00亿	0.000%
2026-05-21	27.840	26.470	29.200	26.270	-1.360	-4.887%	1,013.19万	0.00亿	0.000%
2026-05-20	26.630	27.830	28.120	25.610	1.720	6.588%	843.66万	0.00亿	0.000%
2026-05-19	24.280	26.110	26.500	24.100	1.970	8.161%	964.54万	0.00亿	0.000%
2026-05-18	22.460	24.140	24.360	22.130	1.980	8.935%	646.41万	0.00亿	0.000%
2026-05-15	22.700	22.160	22.950	21.900	-0.560	-2.465%	267.12万	0.00亿	0.000%
2026-05-14	23.300	22.720	23.370	22.720	-0.590	-2.531%	285.32万	0.00亿	0.000%
2026-05-13	22.810	23.310	23.570	22.250	0.400	1.746%	398.73万	0.00亿	0.000%
2026-05-12	24.110	22.910	24.120	22.810	-1.200	-4.977%	463.40万	0.00亿	0.000%
2026-05-11	24.130	24.110	24.600	23.800	0.010	0.041%	640.12万	0.00亿	0.000%
2026-05-08	21.900	24.100	24.850	21.660	2.500	11.574%	917.46万	0.00亿	0.000%
2026-05-07	21.220	21.600	21.810	20.750	0.650	3.103%	402.89万	0.00亿	0.000%
2026-05-06	21.170	20.950	21.550	20.910	-0.220	-1.039%	390.17万	0.00亿	0.000%
2026-04-30	21.800	21.170	22.120	21.020	-1.710	-7.474%	595.29万	0.00亿	0.000%
2026-04-29	23.020	22.880	23.280	22.400	-0.260	-1.124%	334.02万	0.00亿	0.000%
2026-04-28	24.600	23.140	24.800	22.800	-1.740	-6.994%	439.17万	0.00亿	0.000%
2026-04-27	24.200	24.880	24.900	22.710	0.490	2.009%	580.58万	0.00亿	0.000%
2026-04-24	24.820	24.390	25.390	24.390	-0.380	-1.534%	553.10万	0.00亿	0.000%
2026-04-23	25.500	24.770	26.500	24.710	-1.230	-4.731%	845.73万	0.00亿	0.000%
2026-04-22	23.520	26.000	26.200	22.700	2.080	8.696%	1,285.65万	0.00亿	0.000%
2026-04-21	23.100	23.920	25.550	22.080	1.470	6.548%	1,300.37万	0.00亿	0.000%
2026-04-17	22.440	22.450	22.700	22.080	-0.070	-0.311%	161.46万	0.00亿	0.000%
2026-04-16	22.400	22.520	22.770	22.390	0.290	1.305%	150.43万	0.00亿	0.000%
2026-04-15	22.330	22.230	22.380	22.000	0.020	0.090%	106.97万	0.00亿	0.000%
2026-04-14	21.720	22.210	22.350	21.590	0.400	1.834%	146.93万	0.00亿	0.000%
2026-04-13	21.800	21.810	22.600	21.630	0.000	0.000%	205.09万	0.00亿	0.000%
2026-04-10	21.620	21.850	22.170	21.620	0.000	0.000%	123.30万	0.00亿	0.000%
2026-04-09	20.850	21.640	21.770	20.850	0.000	0.000%	168.97万	0.00亿	0.000%
2026-04-08	20.630	20.980	21.080	20.310	0.000	0.000%	152.49万	0.00亿	0.000%
2026-04-07	20.000	20.120	20.660	19.720	0.000	0.000%	118.17万	0.00亿	0.000%
2026-04-03	20.539	19.977	20.908	19.923	0.000	0.000%	98.00万	0.00亿	0.000%
2026-04-02	21.200	20.539	21.200	20.362	0.000	0.000%	109.48万	0.00亿	0.000%
2026-04-01	20.531	21.192	21.192	20.500	0.000	0.000%	119.91万	0.00亿	0.000%