华微电子 sh.600360
11.92
-1.24%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.78 | 12.07 | 11.39 | 11.92 | -1.24% | 16.27 | 14.46% |
| 2026-05-21 | 10.90 | 12.07 | 10.89 | 12.07 | +10.03% | 17.05 | 14.94% |
| 2026-05-20 | 11.77 | 12.60 | 10.95 | 10.97 | -4.69% | 13.07 | 11.58% |
| 2026-05-19 | 11.51 | 11.51 | 11.51 | 11.51 | nan% | nan | nan% |
| 2026-05-18 | 11.35 | 11.56 | 11.31 | 11.51 | +0.79% | 1.77 | 1.61% |
| 2026-05-15 | 11.40 | 11.70 | 11.27 | 11.42 | -2.31% | 3.07 | 2.79% |
| 2026-05-14 | 11.66 | 11.84 | 11.52 | 11.69 | +0.86% | 2.63 | 2.34% |
| 2026-05-13 | 11.18 | 11.76 | 11.15 | 11.59 | +1.58% | 2.62 | 2.37% |
| 2026-05-12 | 11.61 | 11.61 | 11.10 | 11.41 | -0.87% | 3.24 | 3.00% |
| 2026-05-11 | 10.96 | 11.51 | 10.95 | 11.51 | +5.02% | 3.21 | 2.94% |
| 2026-05-08 | 10.91 | 11.18 | 10.82 | 10.96 | -0.36% | 2.99 | 2.84% |
| 2026-05-07 | 10.59 | 11.02 | 10.52 | 11.00 | +4.27% | 2.70 | 2.60% |
| 2026-05-06 | 10.31 | 10.60 | 10.20 | 10.55 | +3.63% | 2.65 | 2.65% |
| 2026-04-30 | 9.85 | 10.18 | 9.80 | 10.18 | +3.25% | 2.08 | 2.15% |
| 2026-04-29 | 9.78 | 9.90 | 9.71 | 9.86 | +1.13% | 1.02 | 1.08% |
| 2026-04-28 | 9.84 | 9.85 | 9.67 | 9.75 | -1.71% | 1.48 | 1.59% |
| 2026-04-27 | 9.97 | 10.12 | 9.86 | 9.92 | -0.80% | 1.54 | 1.61% |
| 2026-04-24 | 9.87 | 10.04 | 9.84 | 10.00 | +1.63% | 2.22 | 2.32% |
| 2026-04-23 | 9.90 | 9.95 | 9.74 | 9.84 | -0.10% | 1.83 | 1.94% |
| 2026-04-22 | 9.37 | 9.90 | 9.37 | 9.85 | +4.01% | 2.64 | 2.84% |