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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.40 | 8.45 | 8.14 | 8.32 | -0.83% | 1.87 | 2.34% |
| 2025-07-21 | 8.07 | 8.45 | 8.00 | 8.39 | +3.31% | 2.02 | 2.51% |
| 2025-07-18 | 8.37 | 8.46 | 8.01 | 8.12 | -3.55% | 3.10 | 3.92% |
| 2025-07-17 | 8.59 | 8.61 | 8.33 | 8.42 | -1.74% | 2.13 | 2.63% |
| 2025-07-16 | 8.67 | 8.67 | 8.34 | 8.57 | -1.60% | 2.05 | 2.49% |
| 2025-07-15 | 8.47 | 8.84 | 8.47 | 8.71 | +2.94% | 3.08 | 3.70% |
| 2025-07-14 | 8.46 | 8.72 | 8.46 | 8.46 | -5.03% | 4.19 | 5.10% |
| 2025-07-11 | 9.13 | 9.13 | 8.80 | 8.91 | -2.07% | 3.05 | 3.51% |
| 2025-07-10 | 8.81 | 9.10 | 8.66 | 9.10 | +2.92% | 3.42 | 4.00% |
| 2025-07-09 | 8.48 | 8.90 | 8.47 | 8.84 | +4.33% | 3.40 | 4.01% |
| 2025-07-08 | 8.43 | 8.72 | 8.39 | 8.47 | +0.59% | 2.33 | 2.82% |
| 2025-07-07 | 8.09 | 8.48 | 8.09 | 8.42 | +4.17% | 2.01 | 2.49% |
| 2025-07-04 | 8.13 | 8.22 | 8.05 | 8.09 | -1.33% | 1.95 | 2.47% |
| 2025-07-03 | 7.83 | 8.23 | 7.79 | 8.19 | +4.56% | 2.98 | 3.81% |
| 2025-07-02 | 7.72 | 7.93 | 7.68 | 7.84 | +1.54% | 1.30 | 1.72% |
| 2025-07-01 | 7.81 | 7.84 | 7.58 | 7.72 | -1.77% | 2.22 | 2.97% |
| 2025-06-30 | 7.81 | 8.07 | 7.81 | 7.86 | +0.89% | 2.54 | 3.31% |
| 2025-06-27 | 8.48 | 8.48 | 7.78 | 7.79 | -4.85% | 6.81 | 8.71% |
| 2025-06-26 | 8.18 | 8.18 | 8.12 | 8.18 | +4.96% | 3.59 | 4.53% |
| 2025-06-25 | 7.80 | 7.80 | 7.80 | 7.80 | nan% | nan | nan% |