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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.64 | 47.39 | 46.36 | 47.25 | +1.59% | 1.36 | 0.22% |
| 2025-05-26 | 46.38 | 47.19 | 46.12 | 46.51 | +1.04% | 1.16 | 0.19% |
| 2025-05-23 | 46.21 | 46.74 | 46.03 | 46.03 | -0.58% | 0.84 | 0.14% |
| 2025-05-22 | 46.59 | 46.80 | 46.21 | 46.30 | -0.56% | 0.77 | 0.12% |
| 2025-05-21 | 46.70 | 46.79 | 46.32 | 46.56 | -0.32% | 0.78 | 0.13% |
| 2025-05-20 | 46.93 | 47.39 | 46.66 | 46.71 | -1.02% | 1.08 | 0.17% |
| 2025-05-19 | 47.21 | 47.73 | 46.97 | 47.19 | -1.48% | 1.08 | 0.17% |
| 2025-05-16 | 46.92 | 47.90 | 46.83 | 47.90 | +1.54% | 1.24 | 0.20% |
| 2025-05-15 | 47.67 | 47.67 | 46.91 | 47.17 | -1.07% | 1.03 | 0.16% |
| 2025-05-14 | 47.30 | 47.81 | 47.03 | 47.68 | +0.76% | 1.15 | 0.18% |
| 2025-05-13 | 48.41 | 48.51 | 47.16 | 47.32 | -1.43% | 1.43 | 0.23% |
| 2025-05-12 | 47.68 | 48.04 | 47.47 | 48.01 | +1.22% | 1.64 | 0.26% |
| 2025-05-09 | 47.60 | 47.84 | 47.32 | 47.43 | -0.25% | 1.52 | 0.24% |
| 2025-05-08 | 47.54 | 47.76 | 47.24 | 47.55 | -0.65% | 1.45 | 0.23% |
| 2025-05-07 | 47.86 | 47.91 | 46.94 | 47.86 | +2.26% | 3.04 | 0.48% |
| 2025-05-06 | 46.28 | 47.06 | 45.94 | 46.80 | +1.78% | 2.13 | 0.34% |