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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 67.01 | 67.06 | 63.50 | 64.09 | -6.03% | 20.36 | 2.37% |
| 2026-01-16 | 61.01 | 70.48 | 59.97 | 68.20 | +13.04% | 37.94 | 4.39% |
| 2026-01-15 | 56.00 | 60.50 | 55.65 | 60.33 | +7.58% | 19.86 | 2.57% |
| 2026-01-14 | 56.38 | 58.03 | 55.60 | 56.08 | -0.44% | 10.91 | 1.45% |
| 2026-01-13 | 57.76 | 58.00 | 56.10 | 56.33 | -2.41% | 8.86 | 1.17% |
| 2026-01-12 | 58.78 | 58.78 | 57.28 | 57.72 | -0.67% | 9.82 | 1.28% |
| 2026-01-09 | 58.20 | 58.90 | 57.54 | 58.11 | -0.50% | 9.95 | 1.29% |
| 2026-01-08 | 59.90 | 60.34 | 58.20 | 58.40 | -3.49% | 11.37 | 1.45% |
| 2026-01-07 | 58.58 | 63.48 | 58.58 | 60.51 | +6.23% | 23.15 | 2.85% |
| 2026-01-06 | 54.11 | 57.25 | 53.66 | 56.96 | +5.70% | 14.61 | 1.96% |
| 2026-01-05 | 53.20 | 54.19 | 53.19 | 53.89 | +1.95% | 7.06 | 0.99% |
| 2025-12-31 | 53.50 | 54.50 | 52.79 | 52.86 | -0.68% | 6.69 | 0.94% |
| 2025-12-30 | 54.09 | 54.85 | 52.99 | 53.22 | -1.15% | 5.96 | 0.84% |
| 2025-12-29 | 54.10 | 54.99 | 53.51 | 53.84 | -1.03% | 5.18 | 0.72% |
| 2025-12-26 | 54.80 | 55.56 | 54.04 | 54.40 | -0.95% | 5.57 | 0.77% |
| 2025-12-25 | 55.78 | 56.01 | 54.67 | 54.92 | -2.35% | 6.59 | 0.90% |
| 2025-12-24 | 55.00 | 56.30 | 54.56 | 56.24 | +2.29% | 8.38 | 1.14% |
| 2025-12-23 | 55.03 | 56.29 | 54.50 | 54.98 | -0.92% | 6.97 | 0.95% |
| 2025-12-22 | 54.80 | 56.73 | 54.65 | 55.49 | +1.82% | 8.20 | 1.11% |
| 2025-12-19 | 55.85 | 56.48 | 54.34 | 54.50 | -2.08% | 8.30 | 1.14% |