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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 48.17 | 48.79 | 47.42 | 48.75 | +1.20% | 5.87 | 0.92% |
| 2025-08-19 | 48.07 | 48.44 | 47.79 | 48.17 | +0.63% | 4.68 | 0.73% |
| 2025-08-18 | 47.19 | 48.30 | 47.11 | 47.87 | +2.13% | 6.77 | 1.06% |
| 2025-08-15 | 46.09 | 47.28 | 45.85 | 46.87 | +1.58% | 4.61 | 0.74% |
| 2025-08-14 | 46.57 | 47.32 | 46.10 | 46.14 | -0.92% | 5.25 | 0.85% |
| 2025-08-13 | 46.47 | 47.30 | 46.41 | 46.57 | +0.17% | 3.89 | 0.63% |
| 2025-08-12 | 47.06 | 47.26 | 46.37 | 46.49 | -1.19% | 4.14 | 0.67% |
| 2025-08-11 | 47.14 | 47.39 | 46.97 | 47.05 | -0.19% | 2.11 | 0.34% |
| 2025-08-08 | 47.59 | 47.98 | 47.14 | 47.14 | -1.52% | 2.31 | 0.37% |
| 2025-08-07 | 47.26 | 48.33 | 46.95 | 47.87 | +1.29% | 3.72 | 0.59% |
| 2025-08-06 | 46.87 | 47.35 | 46.60 | 47.26 | +0.81% | 1.89 | 0.30% |
| 2025-08-05 | 46.81 | 47.00 | 46.56 | 46.88 | +0.45% | 1.43 | 0.23% |
| 2025-08-04 | 46.70 | 46.92 | 46.20 | 46.67 | -0.53% | 1.96 | 0.32% |
| 2025-08-01 | 46.57 | 47.98 | 46.49 | 46.92 | +0.69% | 2.92 | 0.47% |
| 2025-07-31 | 47.87 | 48.10 | 46.47 | 46.60 | -2.79% | 3.38 | 0.54% |
| 2025-07-30 | 48.37 | 48.93 | 47.57 | 47.94 | -0.79% | 2.67 | 0.42% |
| 2025-07-29 | 48.26 | 48.90 | 48.20 | 48.32 | +0.12% | 2.87 | 0.45% |
| 2025-07-28 | 48.28 | 48.94 | 48.26 | 48.26 | +0.02% | 2.49 | 0.39% |
| 2025-07-25 | 48.14 | 48.41 | 47.68 | 48.25 | +0.27% | 2.82 | 0.44% |
| 2025-07-24 | 47.96 | 48.61 | 47.82 | 48.12 | +0.38% | 2.15 | 0.34% |