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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.96 | 10.09 | 9.45 | 9.47 | -3.66% | 4.23 | 4.54% |
| 2026-04-20 | 9.98 | 10.42 | 9.71 | 9.83 | -1.80% | 4.28 | 4.42% |
| 2026-04-17 | 9.55 | 10.01 | 9.50 | 10.01 | +5.04% | 3.44 | 3.63% |
| 2026-04-16 | 9.40 | 9.54 | 9.39 | 9.53 | +1.49% | 1.12 | 1.23% |
| 2026-04-15 | 9.29 | 9.45 | 9.26 | 9.39 | +1.08% | 1.11 | 1.24% |
| 2026-04-14 | 9.15 | 9.39 | 9.14 | 9.29 | +1.75% | 1.23 | 1.38% |
| 2026-04-13 | 9.07 | 9.16 | 9.03 | 9.13 | +0.22% | 0.79 | 0.90% |
| 2026-04-10 | 9.12 | 9.19 | 9.09 | 9.11 | +0.22% | 0.67 | 0.77% |
| 2026-04-09 | 9.12 | 9.15 | 9.03 | 9.09 | -0.98% | 0.75 | 0.86% |
| 2026-04-08 | 9.12 | 9.21 | 9.09 | 9.18 | +2.46% | 1.09 | 1.24% |
| 2026-04-07 | 8.95 | 9.06 | 8.95 | 8.96 | -0.11% | 0.62 | 0.71% |
| 2026-04-03 | 8.99 | 9.05 | 8.87 | 8.97 | -0.33% | 0.75 | 0.87% |
| 2026-04-02 | 9.03 | 9.10 | 8.93 | 9.00 | -0.44% | 0.76 | 0.88% |
| 2026-04-01 | 8.93 | 9.16 | 8.90 | 9.04 | +2.26% | 1.16 | 1.33% |
| 2026-03-31 | 8.92 | 8.99 | 8.83 | 8.84 | -1.12% | 0.75 | 0.88% |
| 2026-03-30 | 8.72 | 8.95 | 8.72 | 8.94 | +1.13% | 0.71 | 0.83% |
| 2026-03-27 | 8.58 | 8.84 | 8.57 | 8.84 | +1.73% | 0.58 | 0.69% |
| 2026-03-26 | 8.78 | 8.85 | 8.64 | 8.69 | -1.25% | 0.69 | 0.82% |
| 2026-03-25 | 8.71 | 8.86 | 8.66 | 8.80 | +2.09% | 0.83 | 0.99% |
| 2026-03-24 | 8.58 | 8.66 | 8.41 | 8.62 | +1.89% | 1.02 | 1.25% |