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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.80 | 7.05 | 6.75 | 6.93 | +2.95% | 2.26 | 3.36% |
| 2025-05-23 | 6.52 | 6.81 | 6.48 | 6.74 | +3.19% | 1.72 | 2.67% |
| 2025-05-22 | 6.53 | 6.71 | 6.47 | 6.53 | +0.77% | 1.18 | 1.85% |
| 2025-05-21 | 6.42 | 6.50 | 6.41 | 6.48 | +0.93% | 0.80 | 1.28% |
| 2025-05-20 | 6.46 | 6.50 | 6.35 | 6.42 | -0.92% | 0.97 | 1.57% |
| 2025-05-19 | 6.46 | 6.62 | 6.43 | 6.48 | +1.24% | 1.17 | 1.85% |
| 2025-05-16 | 6.45 | 6.45 | 6.34 | 6.40 | -0.31% | 0.60 | 0.97% |
| 2025-05-15 | 6.43 | 6.52 | 6.31 | 6.42 | +0.31% | 0.83 | 1.34% |
| 2025-05-14 | 6.40 | 6.48 | 6.37 | 6.40 | +0.16% | 0.63 | 1.02% |
| 2025-05-13 | 6.58 | 6.62 | 6.33 | 6.39 | -1.98% | 1.14 | 1.84% |
| 2025-05-12 | 6.52 | 6.67 | 6.48 | 6.52 | +0.92% | 0.95 | 1.49% |
| 2025-05-09 | 6.62 | 6.62 | 6.45 | 6.46 | -2.40% | 1.10 | 1.74% |
| 2025-05-08 | 6.57 | 6.66 | 6.52 | 6.62 | +0.76% | 1.07 | 1.68% |
| 2025-05-07 | 6.34 | 6.64 | 6.28 | 6.57 | +3.92% | 1.97 | 3.14% |
| 2025-05-06 | 6.02 | 6.51 | 6.02 | 6.32 | -0.31% | 2.78 | 4.58% |