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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.70 | 8.71 | 8.46 | 8.46 | -5.05% | 1.90 | 2.31% |
| 2026-03-20 | 8.98 | 9.08 | 8.90 | 8.91 | -0.45% | 1.16 | 1.35% |
| 2026-03-19 | 9.14 | 9.14 | 8.93 | 8.95 | -2.93% | 1.27 | 1.46% |
| 2026-03-18 | 9.10 | 9.23 | 9.09 | 9.22 | +1.32% | 0.72 | 0.82% |
| 2026-03-17 | 9.41 | 9.42 | 9.10 | 9.10 | -2.67% | 1.29 | 1.45% |
| 2026-03-16 | 9.23 | 9.42 | 9.20 | 9.35 | +0.97% | 1.07 | 1.20% |
| 2026-03-13 | 9.41 | 9.41 | 9.26 | 9.26 | -1.28% | 1.15 | 1.28% |
| 2026-03-12 | 9.45 | 9.54 | 9.36 | 9.38 | -1.16% | 0.93 | 1.02% |
| 2026-03-11 | 9.49 | 9.63 | 9.38 | 9.49 | 0.00% | 1.61 | 1.76% |
| 2026-03-10 | 9.27 | 9.55 | 9.26 | 9.49 | +3.15% | 1.93 | 2.14% |
| 2026-03-09 | 9.02 | 9.21 | 8.96 | 9.20 | +0.88% | 1.61 | 1.86% |
| 2026-03-06 | 8.93 | 9.15 | 8.91 | 9.12 | +1.22% | 1.21 | 1.39% |
| 2026-03-05 | 9.00 | 9.12 | 8.94 | 9.01 | +1.24% | 1.20 | 1.39% |
| 2026-03-04 | 8.78 | 9.04 | 8.67 | 8.90 | -0.67% | 1.78 | 2.08% |
| 2026-03-03 | 9.39 | 9.53 | 8.96 | 8.96 | -4.98% | 3.54 | 4.03% |
| 2026-03-02 | 9.41 | 9.61 | 9.36 | 9.43 | -1.57% | 2.08 | 2.29% |
| 2026-02-27 | 9.50 | 9.75 | 9.47 | 9.58 | +0.42% | 1.96 | 2.12% |
| 2026-02-26 | 9.54 | 9.55 | 9.40 | 9.54 | +0.53% | 1.50 | 1.65% |
| 2026-02-25 | 9.24 | 9.55 | 9.24 | 9.49 | +2.71% | 2.25 | 2.47% |
| 2026-02-24 | 9.12 | 9.28 | 9.03 | 9.24 | +2.67% | 1.68 | 1.90% |