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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 51.33 | 51.97 | 50.89 | 51.61 | +0.04% | 8.23 | 1.20% |
| 2026-04-21 | 52.00 | 52.60 | 50.95 | 51.59 | -0.12% | 11.88 | 1.73% |
| 2026-04-20 | 49.52 | 52.26 | 49.28 | 51.65 | +4.87% | 16.87 | 2.47% |
| 2026-04-17 | 49.10 | 49.70 | 48.34 | 49.25 | +0.35% | 7.93 | 1.22% |
| 2026-04-16 | 48.36 | 49.20 | 48.21 | 49.08 | +1.61% | 6.66 | 1.03% |
| 2026-04-15 | 49.37 | 49.84 | 48.09 | 48.30 | -1.57% | 9.59 | 1.47% |
| 2026-04-14 | 49.28 | 49.53 | 48.52 | 49.07 | +0.84% | 8.61 | 1.32% |
| 2026-04-13 | 48.65 | 49.37 | 48.40 | 48.66 | -1.00% | 7.24 | 1.12% |
| 2026-04-10 | 50.00 | 50.51 | 48.96 | 49.15 | -0.77% | 10.39 | 1.58% |
| 2026-04-09 | 49.40 | 51.51 | 48.60 | 49.53 | -1.24% | 14.58 | 2.21% |
| 2026-04-08 | 45.73 | 51.27 | 45.73 | 50.15 | +12.98% | 22.94 | 3.55% |
| 2026-04-07 | 43.98 | 44.94 | 43.98 | 44.39 | +1.35% | 3.57 | 0.60% |
| 2026-04-03 | 44.50 | 44.88 | 43.71 | 43.80 | -1.42% | 3.40 | 0.58% |
| 2026-04-02 | 45.45 | 45.60 | 44.10 | 44.43 | -2.82% | 4.54 | 0.76% |
| 2026-04-01 | 45.58 | 45.93 | 45.30 | 45.72 | +2.65% | 4.52 | 0.75% |
| 2026-03-31 | 45.18 | 46.16 | 44.50 | 44.54 | -1.66% | 4.93 | 0.82% |
| 2026-03-30 | 45.00 | 45.59 | 44.70 | 45.29 | -0.90% | 4.25 | 0.71% |
| 2026-03-27 | 44.72 | 45.99 | 44.55 | 45.70 | +0.84% | 3.53 | 0.59% |
| 2026-03-26 | 45.99 | 46.36 | 44.96 | 45.32 | -2.10% | 3.96 | 0.65% |
| 2026-03-25 | 45.87 | 46.43 | 45.70 | 46.29 | +1.71% | 5.21 | 0.85% |