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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.81 | 7.88 | 7.77 | 7.88 | +0.64% | 0.51 | 0.69% |
| 2025-12-16 | 7.89 | 7.92 | 7.82 | 7.83 | -1.14% | 0.54 | 0.72% |
| 2025-12-15 | 7.87 | 8.05 | 7.81 | 7.92 | +0.51% | 0.72 | 0.95% |
| 2025-12-12 | 7.82 | 7.95 | 7.76 | 7.88 | +0.77% | 0.60 | 0.79% |
| 2025-12-11 | 7.88 | 7.92 | 7.81 | 7.82 | -0.89% | 0.47 | 0.63% |
| 2025-12-10 | 7.92 | 7.96 | 7.85 | 7.89 | -0.38% | 0.49 | 0.65% |
| 2025-12-09 | 7.97 | 8.05 | 7.92 | 7.92 | -0.63% | 0.74 | 0.96% |
| 2025-12-08 | 8.01 | 8.02 | 7.94 | 7.97 | -0.75% | 0.77 | 1.00% |
| 2025-12-05 | 7.95 | 8.04 | 7.93 | 8.03 | +0.38% | 0.54 | 0.70% |
| 2025-12-04 | 8.01 | 8.03 | 7.93 | 8.00 | -0.12% | 0.42 | 0.55% |
| 2025-12-03 | 8.02 | 8.08 | 7.95 | 8.01 | -0.25% | 0.61 | 0.79% |
| 2025-12-02 | 8.13 | 8.14 | 8.01 | 8.03 | -1.23% | 0.65 | 0.84% |
| 2025-12-01 | 8.11 | 8.19 | 8.09 | 8.13 | -0.12% | 0.77 | 0.99% |
| 2025-11-28 | 8.21 | 8.28 | 8.10 | 8.14 | -0.49% | 0.82 | 1.05% |
| 2025-11-27 | 8.30 | 8.34 | 8.17 | 8.18 | -1.09% | 1.54 | 1.95% |
| 2025-11-26 | 7.88 | 8.27 | 7.85 | 8.27 | +4.95% | 1.87 | 2.38% |
| 2025-11-25 | 7.82 | 7.92 | 7.80 | 7.88 | +1.03% | 0.81 | 1.07% |
| 2025-11-24 | 7.71 | 7.85 | 7.69 | 7.80 | +0.91% | 0.85 | 1.14% |
| 2025-11-21 | 7.85 | 7.92 | 7.66 | 7.73 | -2.77% | 1.29 | 1.72% |
| 2025-11-20 | 8.10 | 8.13 | 7.92 | 7.95 | -1.12% | 0.90 | 1.17% |