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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 60.52 | 60.75 | 58.00 | 58.71 | -1.77% | 7.12 | 0.91% |
| 2026-02-13 | 61.00 | 61.38 | 59.73 | 59.77 | -3.92% | 9.01 | 1.12% |
| 2026-02-12 | 58.95 | 62.75 | 58.82 | 62.21 | +6.02% | 10.73 | 1.32% |
| 2026-02-11 | 59.30 | 59.83 | 58.61 | 58.68 | -1.38% | 4.68 | 0.60% |
| 2026-02-10 | 60.16 | 60.78 | 59.23 | 59.50 | -1.70% | 6.26 | 0.79% |
| 2026-02-09 | 60.10 | 60.66 | 58.89 | 60.53 | +2.94% | 8.36 | 1.05% |
| 2026-02-06 | 58.60 | 59.50 | 58.18 | 58.80 | -1.74% | 5.49 | 0.70% |
| 2026-02-05 | 58.60 | 60.50 | 57.50 | 59.84 | +1.05% | 7.72 | 0.99% |
| 2026-02-04 | 60.54 | 60.55 | 58.50 | 59.22 | -3.09% | 7.37 | 0.94% |
| 2026-02-03 | 60.41 | 61.20 | 60.04 | 61.11 | +3.31% | 9.29 | 1.15% |
| 2026-02-02 | 63.80 | 63.80 | 59.10 | 59.15 | -7.24% | 11.16 | 1.39% |
| 2026-01-30 | 63.50 | 64.65 | 61.50 | 63.77 | -0.02% | 10.56 | 1.26% |
| 2026-01-29 | 66.50 | 67.88 | 63.70 | 63.78 | -5.15% | 14.88 | 1.72% |
| 2026-01-28 | 70.18 | 70.90 | 66.05 | 67.24 | -1.39% | 17.27 | 1.92% |
| 2026-01-27 | 67.57 | 70.20 | 66.40 | 68.19 | +0.21% | 17.45 | 1.93% |
| 2026-01-26 | 65.08 | 68.75 | 65.08 | 68.05 | +4.69% | 23.32 | 2.60% |
| 2026-01-23 | 64.20 | 65.77 | 63.78 | 65.00 | +1.51% | 14.24 | 1.66% |
| 2026-01-22 | 66.40 | 68.87 | 63.63 | 64.03 | -1.79% | 21.74 | 2.49% |
| 2026-01-21 | 63.00 | 66.70 | 62.53 | 65.20 | +2.66% | 24.21 | 2.80% |
| 2026-01-20 | 64.20 | 66.20 | 63.06 | 63.51 | -0.91% | 15.36 | 1.80% |