华润微 sh.688396
66.20
+6.09%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 62.50 | 67.16 | 61.52 | 66.20 | +6.09% | 29.13 | 3.37% |
| 2026-05-22 | 60.74 | 62.88 | 59.99 | 62.40 | +4.35% | 21.74 | 2.67% |
| 2026-05-21 | 66.01 | 66.92 | 59.66 | 59.80 | -8.86% | 32.12 | 3.83% |
| 2026-05-20 | 64.00 | 66.66 | 63.26 | 65.61 | +2.23% | 27.30 | 3.17% |
| 2026-05-19 | 61.24 | 64.26 | 60.00 | 64.18 | +3.42% | 21.81 | 2.63% |
| 2026-05-18 | 61.02 | 63.36 | 60.38 | 62.06 | +0.63% | 17.10 | 2.07% |
| 2026-05-15 | 63.38 | 64.49 | 60.69 | 61.67 | -2.24% | 23.88 | 2.88% |
| 2026-05-14 | 65.00 | 65.68 | 63.01 | 63.08 | -1.67% | 23.54 | 2.76% |
| 2026-05-13 | 59.30 | 65.55 | 58.79 | 64.15 | +5.32% | 28.12 | 3.38% |
| 2026-05-12 | 59.50 | 62.15 | 58.22 | 60.91 | +2.03% | 18.38 | 2.29% |
| 2026-05-11 | 59.05 | 61.50 | 58.39 | 59.70 | +2.68% | 22.50 | 2.83% |
| 2026-05-08 | 56.22 | 58.61 | 55.38 | 58.14 | +1.95% | 17.64 | 2.32% |
| 2026-05-07 | 56.70 | 57.52 | 55.79 | 57.03 | +0.56% | 17.58 | 2.34% |
| 2026-05-06 | 58.00 | 59.45 | 56.40 | 56.71 | +0.11% | 25.33 | 3.30% |
| 2026-04-30 | 55.50 | 57.00 | 55.11 | 56.65 | +1.96% | 17.10 | 2.30% |
| 2026-04-29 | 53.50 | 56.66 | 52.50 | 55.56 | +2.89% | 17.23 | 2.38% |
| 2026-04-28 | 54.98 | 55.71 | 53.51 | 54.00 | -2.10% | 15.54 | 2.15% |
| 2026-04-27 | 56.38 | 56.96 | 54.70 | 55.16 | +0.79% | 23.00 | 3.12% |
| 2026-04-24 | 53.00 | 56.20 | 52.96 | 54.73 | +3.87% | 20.40 | 2.80% |
| 2026-04-23 | 52.00 | 53.77 | 51.70 | 52.69 | +2.09% | 15.08 | 2.15% |