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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.09 | 9.10 | 9.00 | 9.00 | -1.10% | 1.46 | 1.68% |
| 2026-02-12 | 8.94 | 9.18 | 8.94 | 9.10 | +1.79% | 1.82 | 2.09% |
| 2026-02-11 | 8.92 | 9.03 | 8.91 | 8.94 | +0.34% | 0.96 | 1.12% |
| 2026-02-10 | 8.85 | 8.92 | 8.81 | 8.91 | +0.68% | 0.91 | 1.07% |
| 2026-02-09 | 8.82 | 8.88 | 8.75 | 8.85 | +1.49% | 0.84 | 0.99% |
| 2026-02-06 | 8.70 | 8.79 | 8.68 | 8.72 | -0.11% | 0.75 | 0.89% |
| 2026-02-05 | 8.87 | 8.90 | 8.69 | 8.73 | -2.02% | 1.30 | 1.55% |
| 2026-02-04 | 8.83 | 9.04 | 8.83 | 8.91 | +1.14% | 1.79 | 2.09% |
| 2026-02-03 | 8.77 | 8.81 | 8.68 | 8.81 | +1.03% | 1.27 | 1.51% |
| 2026-02-02 | 8.63 | 8.87 | 8.63 | 8.72 | +0.23% | 1.82 | 2.15% |
| 2026-01-30 | 8.75 | 8.77 | 8.58 | 8.70 | -2.14% | 2.68 | 3.22% |
| 2026-01-29 | 8.85 | 9.12 | 8.81 | 8.89 | -0.11% | 2.29 | 2.66% |
| 2026-01-28 | 9.03 | 9.28 | 8.89 | 8.90 | -1.11% | 3.37 | 3.88% |
| 2026-01-27 | 8.72 | 9.10 | 8.66 | 9.00 | +2.74% | 2.72 | 3.20% |
| 2026-01-26 | 8.65 | 9.01 | 8.65 | 8.76 | +1.27% | 2.68 | 3.17% |
| 2026-01-23 | 8.56 | 8.67 | 8.52 | 8.65 | +1.29% | 1.38 | 1.67% |
| 2026-01-22 | 8.51 | 8.63 | 8.46 | 8.54 | +0.95% | 1.27 | 1.55% |
| 2026-01-21 | 8.36 | 8.48 | 8.28 | 8.46 | +1.20% | 1.13 | 1.40% |
| 2026-01-20 | 8.50 | 8.55 | 8.33 | 8.36 | -1.99% | 1.48 | 1.83% |
| 2026-01-19 | 8.40 | 8.74 | 8.38 | 8.53 | +1.55% | 2.54 | 3.10% |