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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.22 | 8.54 | 8.21 | 8.40 | +2.19% | 2.17 | 2.69% |
| 2026-01-15 | 8.13 | 8.25 | 8.11 | 8.22 | +0.74% | 0.88 | 1.13% |
| 2026-01-14 | 8.09 | 8.25 | 8.09 | 8.16 | +0.62% | 1.16 | 1.48% |
| 2026-01-13 | 8.26 | 8.28 | 8.09 | 8.11 | -2.17% | 1.46 | 1.86% |
| 2026-01-12 | 8.33 | 8.36 | 8.26 | 8.29 | -0.60% | 1.64 | 2.06% |
| 2026-01-09 | 8.39 | 8.39 | 8.29 | 8.34 | -0.60% | 1.35 | 1.69% |
| 2026-01-08 | 8.23 | 8.44 | 8.23 | 8.39 | +1.82% | 1.74 | 2.17% |
| 2026-01-07 | 8.17 | 8.40 | 8.12 | 8.24 | +1.10% | 1.86 | 2.35% |
| 2026-01-06 | 8.10 | 8.22 | 8.10 | 8.15 | +0.37% | 1.11 | 1.41% |
| 2026-01-05 | 7.96 | 8.16 | 7.96 | 8.12 | +2.01% | 1.23 | 1.59% |
| 2025-12-31 | 8.08 | 8.08 | 7.96 | 7.96 | -1.49% | 0.80 | 1.04% |
| 2025-12-30 | 7.96 | 8.22 | 7.94 | 8.08 | +1.51% | 1.27 | 1.63% |
| 2025-12-29 | 7.98 | 7.99 | 7.91 | 7.96 | 0.00% | 0.68 | 0.89% |
| 2025-12-26 | 8.00 | 8.05 | 7.94 | 7.96 | -0.62% | 0.88 | 1.15% |
| 2025-12-25 | 7.92 | 8.06 | 7.90 | 8.01 | +1.14% | 1.01 | 1.32% |
| 2025-12-24 | 7.92 | 7.95 | 7.84 | 7.92 | +0.25% | 0.76 | 1.01% |
| 2025-12-23 | 7.98 | 8.02 | 7.89 | 7.90 | -1.25% | 0.61 | 0.80% |
| 2025-12-22 | 7.95 | 8.03 | 7.92 | 8.00 | +0.88% | 0.63 | 0.82% |
| 2025-12-19 | 7.88 | 7.94 | 7.85 | 7.93 | +0.63% | 0.54 | 0.71% |
| 2025-12-18 | 7.85 | 7.94 | 7.84 | 7.88 | 0.00% | 0.48 | 0.63% |