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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.08 | 8.12 | 8.01 | 8.04 | -0.49% | 0.67 | 0.87% |
| 2025-11-18 | 8.14 | 8.17 | 8.06 | 8.08 | -1.10% | 0.89 | 1.14% |
| 2025-11-17 | 8.16 | 8.21 | 8.11 | 8.17 | 0.00% | 0.75 | 0.96% |
| 2025-11-14 | 8.19 | 8.26 | 8.16 | 8.17 | -0.61% | 0.89 | 1.13% |
| 2025-11-13 | 8.18 | 8.25 | 8.18 | 8.22 | +0.61% | 0.78 | 0.99% |
| 2025-11-12 | 8.20 | 8.21 | 8.12 | 8.17 | -0.61% | 0.67 | 0.85% |
| 2025-11-11 | 8.18 | 8.29 | 8.17 | 8.22 | +0.61% | 0.93 | 1.18% |
| 2025-11-10 | 8.17 | 8.23 | 8.13 | 8.17 | 0.00% | 0.99 | 1.26% |
| 2025-11-07 | 8.25 | 8.29 | 8.16 | 8.17 | -1.33% | 1.00 | 1.27% |
| 2025-11-06 | 8.27 | 8.31 | 8.22 | 8.28 | +0.36% | 0.91 | 1.14% |
| 2025-11-05 | 8.15 | 8.29 | 8.10 | 8.25 | -0.36% | 0.94 | 1.18% |
| 2025-11-04 | 8.33 | 8.43 | 8.24 | 8.28 | -0.96% | 1.15 | 1.44% |
| 2025-11-03 | 8.45 | 8.45 | 8.28 | 8.36 | -0.83% | 1.27 | 1.59% |
| 2025-10-31 | 8.34 | 8.48 | 8.27 | 8.43 | +1.93% | 1.44 | 1.80% |
| 2025-10-30 | 8.49 | 8.51 | 8.26 | 8.27 | -2.59% | 1.94 | 2.42% |
| 2025-10-29 | 8.65 | 8.65 | 8.45 | 8.49 | -3.52% | 2.38 | 2.91% |
| 2025-10-28 | 8.90 | 9.02 | 8.77 | 8.80 | -1.12% | 1.88 | 2.20% |
| 2025-10-27 | 8.76 | 8.99 | 8.62 | 8.90 | +2.65% | 2.25 | 2.67% |
| 2025-10-24 | 8.61 | 8.75 | 8.54 | 8.67 | +1.05% | 1.79 | 2.14% |
| 2025-10-23 | 8.50 | 8.62 | 8.45 | 8.58 | +0.35% | 1.57 | 1.90% |