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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.42 | 9.42 | 9.42 | 9.42 | +5.00% | 0.09 | 0.10% |
| 2025-08-18 | 8.97 | 8.97 | 8.97 | 8.97 | nan% | nan | nan% |
| 2025-08-15 | 8.97 | 8.97 | 8.97 | 8.97 | nan% | nan | nan% |
| 2025-08-14 | 8.97 | 8.97 | 8.97 | 8.97 | nan% | nan | nan% |
| 2025-08-13 | 8.97 | 8.97 | 8.97 | 8.97 | nan% | nan | nan% |
| 2025-08-12 | 8.52 | 8.97 | 8.52 | 8.97 | +5.02% | 3.53 | 4.14% |
| 2025-08-11 | 8.67 | 8.75 | 8.47 | 8.54 | -1.83% | 3.02 | 3.63% |
| 2025-08-08 | 8.52 | 8.86 | 8.47 | 8.70 | +2.11% | 2.81 | 3.35% |
| 2025-08-07 | 8.40 | 8.62 | 8.40 | 8.52 | +1.54% | 1.90 | 2.32% |
| 2025-08-06 | 8.47 | 8.58 | 8.34 | 8.39 | -3.00% | 2.44 | 3.00% |
| 2025-08-05 | 8.82 | 8.82 | 8.53 | 8.65 | -1.81% | 1.80 | 2.16% |
| 2025-08-04 | 8.47 | 8.87 | 8.35 | 8.81 | +3.27% | 2.26 | 2.69% |
| 2025-08-01 | 8.67 | 8.70 | 8.49 | 8.53 | -1.38% | 2.06 | 2.49% |
| 2025-07-31 | 8.96 | 8.97 | 8.35 | 8.65 | +0.23% | 5.16 | 6.18% |
| 2025-07-30 | 8.63 | 8.63 | 8.63 | 8.63 | +4.97% | 0.31 | 0.37% |
| 2025-07-29 | 8.22 | 8.22 | 8.22 | 8.22 | +4.96% | 0.35 | 0.45% |
| 2025-07-28 | 7.81 | 7.83 | 7.76 | 7.83 | +4.94% | 1.00 | 1.32% |
| 2025-07-25 | 7.77 | 7.78 | 7.46 | 7.46 | -4.95% | 3.89 | 5.38% |
| 2025-07-24 | 8.07 | 8.19 | 7.83 | 7.85 | -3.19% | 2.73 | 3.54% |
| 2025-07-23 | 8.23 | 8.30 | 8.07 | 8.11 | -2.52% | 1.58 | 2.02% |