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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 45.45 | 45.54 | 44.31 | 45.51 | +1.40% | 5.92 | 0.99% |
| 2026-03-23 | 46.35 | 46.81 | 44.62 | 44.88 | -4.79% | 8.48 | 1.40% |
| 2026-03-20 | 47.90 | 48.35 | 47.14 | 47.14 | -1.22% | 5.35 | 0.84% |
| 2026-03-19 | 48.26 | 48.50 | 47.52 | 47.72 | -2.81% | 6.35 | 1.00% |
| 2026-03-18 | 49.02 | 49.20 | 48.12 | 49.10 | +0.61% | 6.83 | 1.06% |
| 2026-03-17 | 50.50 | 50.50 | 48.70 | 48.80 | -2.38% | 5.29 | 0.81% |
| 2026-03-16 | 49.70 | 50.25 | 48.94 | 49.99 | +0.38% | 7.96 | 1.21% |
| 2026-03-13 | 50.49 | 51.10 | 49.24 | 49.80 | -2.54% | 9.25 | 1.39% |
| 2026-03-12 | 51.25 | 52.43 | 50.70 | 51.10 | -0.74% | 7.09 | 1.04% |
| 2026-03-11 | 51.36 | 52.49 | 51.15 | 51.48 | +0.23% | 7.98 | 1.16% |
| 2026-03-10 | 50.47 | 51.70 | 50.31 | 51.36 | +3.63% | 8.56 | 1.26% |
| 2026-03-09 | 49.98 | 49.98 | 48.35 | 49.56 | -3.11% | 9.25 | 1.42% |
| 2026-03-06 | 50.99 | 51.83 | 50.75 | 51.15 | 0.00% | 7.04 | 1.03% |
| 2026-03-05 | 52.17 | 52.46 | 50.98 | 51.15 | -0.10% | 7.05 | 1.03% |
| 2026-03-04 | 51.99 | 52.78 | 50.96 | 51.20 | -2.22% | 6.58 | 0.96% |
| 2026-03-03 | 55.44 | 55.76 | 52.25 | 52.36 | -5.44% | 9.81 | 1.38% |
| 2026-03-02 | 55.80 | 56.99 | 55.30 | 55.37 | -3.03% | 10.68 | 1.44% |
| 2026-02-27 | 58.65 | 58.75 | 56.93 | 57.10 | -4.03% | 12.72 | 1.67% |
| 2026-02-26 | 59.95 | 60.55 | 58.61 | 59.50 | -0.52% | 9.26 | 1.17% |
| 2026-02-25 | 58.90 | 60.69 | 58.34 | 59.81 | +1.87% | 8.17 | 1.03% |