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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.20 | 57.74 | 55.66 | 55.66 | -3.89% | 9.34 | 1.24% |
| 2025-12-17 | 54.35 | 58.58 | 54.00 | 57.91 | +6.65% | 18.86 | 2.50% |
| 2025-12-16 | 54.21 | 56.08 | 53.51 | 54.30 | -0.46% | 8.87 | 1.22% |
| 2025-12-15 | 54.65 | 56.75 | 54.30 | 54.55 | -1.18% | 9.29 | 1.27% |
| 2025-12-12 | 55.35 | 55.80 | 54.15 | 55.20 | -0.54% | 9.92 | 1.36% |
| 2025-12-11 | 57.53 | 57.88 | 55.50 | 55.50 | -2.43% | 11.84 | 1.59% |
| 2025-12-10 | 53.10 | 59.86 | 53.10 | 56.88 | +7.93% | 25.86 | 3.36% |
| 2025-12-09 | 52.48 | 53.17 | 52.21 | 52.70 | -1.01% | 5.58 | 0.80% |
| 2025-12-08 | 52.90 | 53.56 | 52.41 | 53.24 | +0.80% | 8.42 | 1.20% |
| 2025-12-05 | 53.73 | 53.79 | 52.63 | 52.82 | -2.64% | 8.58 | 1.22% |
| 2025-12-04 | 53.55 | 55.22 | 52.40 | 54.25 | +1.78% | 13.17 | 1.84% |
| 2025-12-03 | 49.24 | 54.19 | 48.30 | 53.30 | +7.94% | 16.71 | 2.43% |
| 2025-12-02 | 50.00 | 51.39 | 49.15 | 49.38 | -3.04% | 7.57 | 1.14% |
| 2025-12-01 | 46.46 | 51.80 | 46.30 | 50.93 | +9.69% | 13.69 | 2.08% |
| 2025-11-28 | 45.94 | 46.43 | 45.78 | 46.43 | +0.91% | 2.06 | 0.34% |
| 2025-11-27 | 46.07 | 46.69 | 45.75 | 46.01 | +0.28% | 2.68 | 0.44% |
| 2025-11-26 | 46.22 | 46.42 | 45.85 | 45.88 | -0.74% | 2.58 | 0.42% |
| 2025-11-25 | 46.50 | 47.00 | 46.19 | 46.22 | +0.33% | 2.32 | 0.37% |
| 2025-11-24 | 46.27 | 46.53 | 45.80 | 46.07 | +0.20% | 2.31 | 0.38% |
| 2025-11-21 | 46.35 | 46.88 | 45.36 | 45.98 | -1.98% | 3.52 | 0.57% |