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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.46 | 8.65 | 8.43 | 8.59 | +1.41% | 1.61 | 1.95% |
| 2025-09-15 | 8.55 | 8.65 | 8.42 | 8.47 | +0.83% | 1.72 | 2.09% |
| 2025-09-12 | 8.52 | 8.55 | 8.39 | 8.40 | -1.63% | 1.58 | 1.93% |
| 2025-09-11 | 8.42 | 8.59 | 8.22 | 8.54 | +1.18% | 2.05 | 2.53% |
| 2025-09-10 | 8.49 | 8.57 | 8.42 | 8.44 | -0.82% | 1.18 | 1.44% |
| 2025-09-09 | 8.73 | 8.73 | 8.47 | 8.51 | -2.40% | 1.53 | 1.85% |
| 2025-09-08 | 8.74 | 8.77 | 8.62 | 8.72 | -0.34% | 1.51 | 1.80% |
| 2025-09-05 | 8.47 | 8.76 | 8.47 | 8.75 | +3.66% | 2.02 | 2.43% |
| 2025-09-04 | 8.53 | 8.62 | 8.35 | 8.44 | -1.05% | 1.89 | 2.31% |
| 2025-09-03 | 8.67 | 8.72 | 8.50 | 8.53 | -1.27% | 1.79 | 2.16% |
| 2025-09-02 | 8.96 | 8.96 | 8.53 | 8.64 | -3.13% | 2.50 | 2.99% |
| 2025-09-01 | 8.89 | 9.12 | 8.85 | 8.92 | +1.24% | 2.33 | 2.70% |
| 2025-08-29 | 9.02 | 9.04 | 8.70 | 8.81 | -2.21% | 3.15 | 3.69% |
| 2025-08-28 | 9.17 | 9.30 | 8.82 | 9.01 | -2.06% | 3.42 | 3.93% |
| 2025-08-27 | 9.57 | 9.60 | 9.19 | 9.20 | -4.75% | 4.28 | 4.74% |
| 2025-08-26 | 9.54 | 9.75 | 9.35 | 9.66 | +0.94% | 3.61 | 3.93% |
| 2025-08-25 | 9.74 | 10.02 | 9.50 | 9.57 | -1.34% | 4.30 | 4.62% |
| 2025-08-22 | 9.75 | 9.92 | 9.47 | 9.70 | +1.46% | 4.22 | 4.50% |
| 2025-08-21 | 10.38 | 10.38 | 9.40 | 9.56 | -3.33% | 10.42 | 10.89% |
| 2025-08-20 | 9.89 | 9.89 | 9.89 | 9.89 | +4.97% | 0.11 | 0.12% |