通富微电(002156)股票信息
| 股票代码 | 002156 |
| 股票名称 | 通富微电 |
| 最新价/元 | 22.89 |
| 涨跌额/元 | 1.99 |
| 涨跌幅/% | 9.52 |
| 买入/元 | 22.88 |
| 卖出/元 | 22.89 |
| 昨收/元 | 20.90 |
| 今开/元 | 21.71 |
| 最高/元 | 22.90 |
| 最低/元 | 21.18 |
| 成交量/手 | 1479138.99 |
| 成交额/万 | 328051.80 |
| 股净值/元 | 208.09 |
| 市净率 | 2.43 |
| 总市值/万 | 3473779.33 |
| 流通值/万 | 3473381.87 |
| 换手率/% | 9.75 |
| 入市日期 | 2007-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
通富微电(002156)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 21.71 | 22.89 | 1.99 | 9.52 | 1479138.99 | 328051.80 | 9.75 |
| 2024-09-27 | 20.06 | 20.90 | 1.04 | 5.24 | 945675.42 | 194724.85 | 6.23 |
| 2024-09-26 | 19.02 | 19.86 | 0.77 | 4.03 | 692713.14 | 134802.05 | 4.57 |
| 2024-09-25 | 19.16 | 19.09 | 0.04 | 0.21 | 730717.48 | 141033.13 | 4.82 |
| 2024-09-24 | 18.35 | 19.05 | 0.81 | 4.44 | 678242.82 | 126520.88 | 4.47 |
| 2024-09-23 | 18.21 | 18.24 | -0.03 | -0.16 | 289993.00 | 53303.25 | 1.91 |
| 2024-09-20 | 18.49 | 18.27 | -0.19 | -1.03 | 292765.08 | 53463.83 | 1.93 |
| 2024-09-19 | 18.41 | 18.46 | 0.16 | 0.87 | 376665.10 | 69441.54 | 2.48 |
| 2024-09-18 | 18.37 | 18.30 | 0.06 | 0.33 | 228294.70 | 41354.79 | 1.50 |
| 2024-09-13 | 18.47 | 18.24 | -0.24 | -1.30 | 233819.81 | 43081.01 | 1.54 |
| 2024-09-12 | 18.67 | 18.48 | -0.02 | -0.11 | 279308.21 | 52078.06 | 1.84 |
| 2024-09-11 | 18.50 | 18.50 | -0.19 | -1.02 | 204574.83 | 37881.15 | 1.35 |
| 2024-09-10 | 18.55 | 18.69 | 0.19 | 1.03 | 303791.10 | 56110.04 | 2.00 |
| 2024-09-09 | 18.33 | 18.50 | 0.04 | 0.22 | 210963.70 | 38984.76 | 1.39 |
| 2024-09-06 | 19.11 | 18.46 | -0.60 | -3.15 | 365346.06 | 68380.05 | 2.41 |
| 2024-09-05 | 18.97 | 19.06 | 0.10 | 0.53 | 224946.22 | 42897.14 | 1.48 |
| 2024-09-04 | 18.80 | 18.96 | -0.19 | -0.99 | 263032.04 | 49808.63 | 1.73 |
| 2024-09-03 | 19.05 | 19.15 | 0.16 | 0.84 | 259890.38 | 49746.93 | 1.71 |
| 2024-09-02 | 19.89 | 18.99 | -0.91 | -4.57 | 482322.59 | 93482.06 | 3.18 |
| 2024-08-30 | 19.32 | 19.90 | 0.59 | 3.06 | 597662.69 | 118822.77 | 3.94 |
| 2024-08-29 | 18.92 | 19.31 | 0.23 | 1.21 | 419110.86 | 80709.83 | 2.76 |
| 2024-08-28 | 18.76 | 19.08 | 0.24 | 1.27 | 268569.24 | 50944.42 | 1.77 |
| 2024-08-27 | 19.15 | 18.84 | -0.44 | -2.28 | 339440.03 | 64322.20 | 2.24 |
| 2024-08-26 | 19.27 | 19.28 | 0.04 | 0.21 | 284683.50 | 55083.33 | 1.88 |
| 2024-08-23 | 19.06 | 19.24 | 0.07 | 0.37 | 295445.00 | 56763.96 | 1.95 |
| 2024-08-22 | 19.41 | 19.17 | -0.28 | -1.44 | 436441.45 | 83957.07 | 2.88 |
| 2024-08-21 | 20.31 | 19.45 | -0.86 | -4.23 | 695273.12 | 137592.88 | 4.58 |
| 2024-08-20 | 20.91 | 20.31 | -0.63 | -3.01 | 344968.13 | 70921.72 | 2.27 |
| 2024-08-19 | 20.66 | 20.94 | 0.29 | 1.40 | 404589.41 | 84391.94 | 2.67 |
| 2024-08-16 | 20.73 | 20.65 | -0.05 | -0.24 | 345772.30 | 71630.87 | 2.28 |
| 2024-08-15 | 20.45 | 20.70 | 0.10 | 0.49 | 331348.56 | 68586.78 | 2.18 |
| 2024-08-14 | 20.81 | 20.60 | -0.18 | -0.87 | 276982.00 | 57520.99 | 1.83 |
| 2024-08-13 | 20.48 | 20.78 | 0.29 | 1.42 | 259609.26 | 53508.48 | 1.71 |
| 2024-08-12 | 20.45 | 20.49 | -0.17 | -0.82 | 273389.66 | 55971.77 | 1.80 |
| 2024-08-09 | 21.16 | 20.66 | -0.08 | -0.39 | 396214.99 | 82909.59 | 2.61 |
| 2024-08-08 | 20.41 | 20.74 | 0.05 | 0.24 | 465703.76 | 96071.50 | 3.07 |
| 2024-08-07 | 21.04 | 20.69 | -0.36 | -1.71 | 411186.14 | 85976.62 | 2.71 |
| 2024-08-06 | 21.20 | 21.05 | 0.29 | 1.40 | 445029.90 | 93014.79 | 2.93 |
| 2024-08-05 | 21.44 | 20.76 | -1.02 | -4.68 | 717526.31 | 153418.54 | 4.73 |
| 2024-08-02 | 22.14 | 21.78 | -0.94 | -4.14 | 676467.43 | 149445.72 | 4.46 |
| 2024-08-01 | 22.85 | 22.72 | -0.03 | -0.13 | 836835.57 | 190889.78 | 5.51 |
| 2024-07-31 | 22.19 | 22.75 | 0.58 | 2.62 | 965333.12 | 217571.08 | 6.36 |
| 2024-07-30 | 21.53 | 22.17 | 0.47 | 2.17 | 711601.77 | 153645.80 | 4.69 |
| 2024-07-29 | 21.90 | 21.70 | -0.21 | -0.96 | 493467.55 | 108008.32 | 3.25 |
| 2024-07-26 | 21.71 | 21.91 | 0.30 | 1.39 | 552104.42 | 120222.17 | 3.64 |
| 2024-07-25 | 21.83 | 21.61 | -0.37 | -1.68 | 558303.27 | 121074.85 | 3.68 |
| 2024-07-24 | 22.39 | 21.98 | -0.44 | -1.96 | 699614.96 | 156092.42 | 4.61 |
| 2024-07-23 | 23.59 | 22.42 | -1.16 | -4.92 | 925791.32 | 213038.41 | 6.10 |
| 2024-07-22 | 23.93 | 23.58 | -0.12 | -0.51 | 807548.08 | 191103.29 | 5.32 |
| 2024-07-19 | 22.79 | 23.70 | 0.85 | 3.72 | 1276179.76 | 301644.12 | 8.41 |
| 2024-07-18 | 22.51 | 22.85 | -0.23 | -1.00 | 1086922.93 | 243989.57 | 7.16 |
| 2024-07-17 | 23.64 | 23.08 | -0.68 | -2.86 | 877783.04 | 206320.61 | 5.78 |
| 2024-07-16 | 23.31 | 23.76 | 0.26 | 1.11 | 921564.25 | 217197.67 | 6.07 |
| 2024-07-15 | 23.56 | 23.50 | 0.10 | 0.43 | 904326.43 | 213020.78 | 5.96 |
| 2024-07-12 | 23.03 | 23.40 | 0.07 | 0.30 | 741239.91 | 172245.49 | 4.88 |
| 2024-07-11 | 23.36 | 23.33 | 0.38 | 1.66 | 991577.51 | 230515.42 | 6.53 |
| 2024-07-10 | 22.71 | 22.95 | 0.14 | 0.61 | 931879.23 | 213936.61 | 6.14 |
| 2024-07-09 | 21.03 | 22.81 | 1.92 | 9.19 | 1496880.82 | 331175.99 | 9.86 |
| 2024-07-08 | 21.29 | 20.89 | -0.31 | -1.46 | 591635.71 | 125280.57 | 3.90 |
| 2024-07-05 | 22.02 | 21.20 | -0.83 | -3.77 | 860717.65 | 182989.42 | 5.67 |
| 2024-07-04 | 22.32 | 22.03 | -0.62 | -2.74 | 612681.49 | 136359.93 | 4.04 |
| 2024-07-03 | 22.28 | 22.65 | 0.45 | 2.03 | 806751.99 | 181034.64 | 5.32 |
| 2024-07-02 | 22.55 | 22.20 | -0.37 | -1.64 | 595346.55 | 133761.79 | 3.92 |
| 2024-07-01 | 22.47 | 22.57 | 0.18 | 0.80 | 599802.97 | 134498.22 | 3.95 |
| 2024-06-28 | 22.00 | 22.39 | 0.32 | 1.45 | 765913.52 | 171934.06 | 5.05 |
| 2024-06-27 | 22.25 | 22.07 | -0.49 | -2.17 | 780783.92 | 174953.05 | 5.15 |
| 2024-06-26 | 22.06 | 22.56 | 0.61 | 2.78 | 854172.09 | 189379.89 | 5.63 |
| 2024-06-25 | 22.84 | 21.95 | -0.88 | -3.86 | 1134586.56 | 252494.02 | 7.48 |
| 2024-06-24 | 23.66 | 22.84 | -0.96 | -4.03 | 1087493.51 | 257020.00 | 7.17 |
| 2024-06-21 | 23.50 | 23.80 | -0.29 | -1.20 | 752139.46 | 179225.96 | 4.96 |
| 2024-06-20 | 24.32 | 24.09 | -0.69 | -2.79 | 1306747.60 | 319679.13 | 8.61 |
| 2024-06-19 | 23.93 | 24.78 | 0.85 | 3.55 | 1924699.82 | 466618.98 | 12.68 |
| 2024-06-18 | 24.10 | 23.93 | -0.03 | -0.13 | 1016537.22 | 243135.84 | 6.70 |
| 2024-06-17 | 23.20 | 23.96 | 0.74 | 3.19 | 1368345.18 | 324299.94 | 9.02 |
| 2024-06-14 | 23.13 | 23.22 | -0.28 | -1.19 | 1175982.80 | 271348.12 | 7.75 |
| 2024-06-13 | 24.30 | 23.50 | -0.89 | -3.65 | 1495787.10 | 360469.93 | 9.86 |
| 2024-06-12 | 23.94 | 24.39 | 0.18 | 0.74 | 1528033.46 | 367490.93 | 10.08 |
| 2024-06-11 | 24.06 | 24.21 | -0.07 | -0.29 | 1862182.14 | 453748.17 | 12.28 |
| 2024-06-07 | 23.30 | 24.28 | 0.70 | 2.97 | 1826292.78 | 438703.35 | 12.04 |
| 2024-06-06 | 23.28 | 23.58 | 0.88 | 3.88 | 1945463.44 | 456910.01 | 12.83 |
| 2024-06-05 | 22.90 | 22.70 | -0.32 | -1.39 | 1079466.18 | 249674.26 | 7.12 |
| 2024-06-04 | 23.21 | 23.02 | -0.48 | -2.04 | 1207773.23 | 276616.92 | 7.96 |
| 2024-06-03 | 22.90 | 23.50 | 0.53 | 2.31 | 1390060.47 | 323775.68 | 9.17 |
| 2024-05-31 | 23.40 | 22.97 | -0.79 | -3.33 | 1525416.95 | 357675.25 | 10.06 |
| 2024-05-30 | 22.95 | 23.76 | 0.44 | 1.89 | 1866283.78 | 437836.52 | 12.31 |
| 2024-05-29 | 22.00 | 23.32 | 1.03 | 4.62 | 1778363.50 | 406489.89 | 11.73 |
| 2024-05-28 | 21.85 | 22.29 | 0.61 | 2.81 | 1941778.91 | 434310.64 | 12.80 |
| 2024-05-27 | 20.66 | 21.68 | 1.02 | 4.94 | 1324531.49 | 274820.31 | 8.73 |
| 2024-05-24 | 21.01 | 20.66 | -0.66 | -3.10 | 860360.16 | 179634.99 | 5.67 |
| 2024-05-23 | 21.09 | 21.32 | 0.23 | 1.09 | 1447840.11 | 308662.46 | 9.55 |
| 2024-05-22 | 20.88 | 21.09 | 0.62 | 3.03 | 1013424.20 | 211063.14 | 6.68 |
| 2024-05-21 | 20.76 | 20.47 | -0.47 | -2.25 | 589382.28 | 121447.17 | 3.89 |
| 2024-05-20 | 20.70 | 20.94 | 0.12 | 0.58 | 764687.41 | 159574.78 | 5.04 |
| 2024-05-17 | 20.50 | 20.82 | 0.06 | 0.29 | 855604.25 | 176567.13 | 5.64 |
| 2024-05-16 | 21.15 | 20.76 | -0.15 | -0.72 | 1309212.16 | 275417.68 | 8.63 |
| 2024-05-15 | 19.56 | 20.91 | 1.29 | 6.58 | 1783995.37 | 375926.68 | 11.76 |
| 2024-05-14 | 19.74 | 19.62 | -0.03 | -0.15 | 389286.03 | 77102.68 | 2.57 |
| 2024-05-13 | 19.81 | 19.65 | -0.38 | -1.90 | 429153.65 | 84722.31 | 2.83 |
| 2024-05-10 | 20.75 | 20.03 | -0.81 | -3.89 | 645142.19 | 130358.11 | 4.25 |
| 2024-05-09 | 20.36 | 20.84 | 0.35 | 1.71 | 591510.43 | 123068.74 | 3.90 |
日K线
周K线
月K线
