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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.27 | 8.74 | 8.24 | 8.55 | +2.75% | 2.51 | 3.05% |
| 2025-10-21 | 8.19 | 8.33 | 8.16 | 8.32 | +1.71% | 1.34 | 1.68% |
| 2025-10-20 | 8.12 | 8.32 | 8.12 | 8.18 | +2.11% | 1.38 | 1.74% |
| 2025-10-17 | 8.18 | 8.22 | 7.99 | 8.01 | -2.55% | 1.37 | 1.75% |
| 2025-10-16 | 8.22 | 8.40 | 8.19 | 8.22 | -0.24% | 1.38 | 1.73% |
| 2025-10-15 | 8.09 | 8.25 | 8.07 | 8.24 | +2.10% | 1.21 | 1.54% |
| 2025-10-14 | 8.16 | 8.32 | 8.04 | 8.07 | -0.49% | 1.44 | 1.83% |
| 2025-10-13 | 7.99 | 8.17 | 7.95 | 8.11 | -1.33% | 1.76 | 2.27% |
| 2025-10-10 | 8.26 | 8.29 | 8.12 | 8.22 | -0.60% | 1.32 | 1.67% |
| 2025-10-09 | 8.35 | 8.41 | 8.21 | 8.27 | -0.12% | 1.48 | 1.85% |
| 2025-09-30 | 8.34 | 8.39 | 8.24 | 8.28 | -0.84% | 1.26 | 1.58% |
| 2025-09-29 | 8.40 | 8.54 | 8.28 | 8.35 | +0.12% | 1.45 | 1.79% |
| 2025-09-26 | 8.50 | 8.53 | 8.31 | 8.34 | -1.41% | 1.53 | 1.89% |
| 2025-09-25 | 8.46 | 8.63 | 8.34 | 8.46 | +1.43% | 3.03 | 3.70% |
| 2025-09-24 | 7.99 | 8.34 | 7.91 | 8.34 | +5.02% | 1.76 | 2.22% |
| 2025-09-23 | 7.85 | 8.10 | 7.82 | 7.94 | +1.14% | 1.77 | 2.31% |
| 2025-09-22 | 8.02 | 8.06 | 7.82 | 7.85 | -1.62% | 1.53 | 2.01% |
| 2025-09-19 | 8.08 | 8.12 | 7.82 | 7.98 | -1.35% | 2.00 | 2.61% |
| 2025-09-18 | 8.50 | 8.50 | 8.09 | 8.09 | -5.03% | 4.94 | 6.23% |
| 2025-09-17 | 8.57 | 8.59 | 8.48 | 8.52 | -0.81% | 1.28 | 1.56% |