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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 47.89 | 48.55 | 47.47 | 47.94 | +0.61% | 2.61 | 0.41% |
| 2025-07-22 | 47.73 | 48.01 | 47.42 | 47.65 | 0.00% | 2.18 | 0.34% |
| 2025-07-21 | 47.33 | 47.75 | 47.27 | 47.65 | +0.78% | 1.35 | 0.21% |
| 2025-07-18 | 47.22 | 47.47 | 47.15 | 47.28 | +0.02% | 1.23 | 0.20% |
| 2025-07-17 | 47.10 | 47.35 | 46.82 | 47.27 | +0.53% | 1.53 | 0.24% |
| 2025-07-16 | 47.08 | 47.37 | 46.97 | 47.02 | -0.19% | 1.33 | 0.21% |
| 2025-07-15 | 46.57 | 47.22 | 46.57 | 47.11 | +1.16% | 1.37 | 0.22% |
| 2025-07-14 | 46.52 | 47.27 | 46.47 | 46.57 | +0.28% | 1.66 | 0.27% |
| 2025-07-11 | 46.35 | 47.33 | 46.32 | 46.44 | +0.26% | 2.07 | 0.33% |
| 2025-07-10 | 46.47 | 46.78 | 46.30 | 46.32 | -0.32% | 1.32 | 0.21% |
| 2025-07-09 | 46.86 | 47.08 | 46.38 | 46.47 | -0.81% | 1.23 | 0.20% |
| 2025-07-08 | 46.00 | 47.17 | 45.95 | 46.85 | +2.14% | 1.65 | 0.27% |
| 2025-07-07 | 47.35 | 47.35 | 45.80 | 45.87 | -3.12% | 1.89 | 0.31% |
| 2025-07-04 | 47.73 | 47.91 | 47.27 | 47.35 | -0.52% | 1.46 | 0.23% |
| 2025-07-03 | 47.84 | 47.97 | 47.58 | 47.60 | -0.08% | 1.45 | 0.23% |
| 2025-07-02 | 47.72 | 48.02 | 47.35 | 47.64 | -0.25% | 1.97 | 0.31% |
| 2025-07-01 | 47.27 | 47.85 | 46.84 | 47.76 | +1.34% | 2.13 | 0.34% |
| 2025-06-30 | 46.72 | 47.32 | 46.54 | 47.13 | +1.53% | 1.64 | 0.26% |
| 2025-06-27 | 46.83 | 47.13 | 46.38 | 46.42 | -0.28% | 1.54 | 0.25% |
| 2025-06-26 | 46.82 | 46.99 | 46.41 | 46.55 | -0.64% | 1.24 | 0.20% |