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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.32 | 46.90 | 45.97 | 46.85 | +0.75% | 1.63 | 0.26% |
| 2025-06-24 | 45.58 | 46.55 | 45.50 | 46.50 | +2.04% | 1.34 | 0.22% |
| 2025-06-23 | 44.71 | 45.74 | 44.66 | 45.57 | +1.63% | 1.08 | 0.18% |
| 2025-06-20 | 44.97 | 45.43 | 44.85 | 44.85 | -0.27% | 1.01 | 0.17% |
| 2025-06-19 | 45.28 | 45.55 | 44.93 | 44.96 | -0.71% | 0.94 | 0.16% |
| 2025-06-18 | 45.37 | 45.66 | 45.27 | 45.28 | -0.33% | 0.81 | 0.13% |
| 2025-06-17 | 44.86 | 45.56 | 44.86 | 45.43 | +1.07% | 1.04 | 0.17% |
| 2025-06-16 | 45.15 | 45.43 | 44.84 | 44.95 | -1.34% | 1.31 | 0.22% |
| 2025-06-13 | 45.54 | 46.26 | 44.97 | 45.56 | -0.28% | 2.73 | 0.45% |
| 2025-06-12 | 46.10 | 46.27 | 45.52 | 45.69 | -1.02% | 1.31 | 0.22% |
| 2025-06-11 | 46.37 | 46.67 | 46.12 | 46.16 | -0.19% | 0.99 | 0.16% |
| 2025-06-10 | 47.34 | 47.34 | 45.94 | 46.25 | -2.13% | 1.64 | 0.27% |
| 2025-06-09 | 47.24 | 47.48 | 46.93 | 47.26 | +0.08% | 1.08 | 0.17% |
| 2025-06-06 | 47.89 | 47.89 | 47.21 | 47.22 | -0.88% | 1.10 | 0.17% |
| 2025-06-05 | 47.91 | 48.00 | 47.47 | 47.64 | 0.00% | 1.46 | 0.23% |
| 2025-06-04 | 47.79 | 47.96 | 47.44 | 47.64 | -0.31% | 1.24 | 0.20% |
| 2025-06-03 | 47.54 | 47.91 | 47.12 | 47.79 | +0.52% | 1.78 | 0.28% |
| 2025-05-30 | 47.71 | 47.90 | 47.33 | 47.54 | -0.56% | 1.26 | 0.20% |
| 2025-05-29 | 47.47 | 47.87 | 47.32 | 47.81 | +0.95% | 1.44 | 0.23% |
| 2025-05-28 | 47.27 | 47.51 | 46.91 | 47.36 | +0.23% | 0.99 | 0.16% |