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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 47.50 | 47.62 | 46.91 | 46.91 | -0.21% | 2.26 | 0.36% |
| 2025-11-19 | 48.04 | 48.32 | 46.90 | 47.01 | -2.27% | 3.39 | 0.54% |
| 2025-11-18 | 48.00 | 48.42 | 47.82 | 48.10 | -0.02% | 2.66 | 0.42% |
| 2025-11-17 | 48.80 | 49.07 | 48.00 | 48.11 | -1.07% | 3.00 | 0.47% |
| 2025-11-14 | 49.50 | 49.58 | 48.63 | 48.63 | -2.35% | 3.16 | 0.48% |
| 2025-11-13 | 49.35 | 49.99 | 49.15 | 49.80 | +0.55% | 3.52 | 0.53% |
| 2025-11-12 | 49.46 | 49.64 | 48.90 | 49.53 | +0.61% | 3.25 | 0.50% |
| 2025-11-11 | 49.50 | 50.25 | 49.20 | 49.23 | -0.20% | 3.14 | 0.48% |
| 2025-11-10 | 49.10 | 49.84 | 49.10 | 49.33 | +0.63% | 3.44 | 0.52% |
| 2025-11-07 | 49.17 | 49.46 | 48.65 | 49.02 | -1.01% | 3.04 | 0.47% |
| 2025-11-06 | 49.30 | 49.85 | 49.10 | 49.52 | +0.94% | 4.27 | 0.65% |
| 2025-11-05 | 48.81 | 49.39 | 48.63 | 49.06 | -0.57% | 3.27 | 0.50% |
| 2025-11-04 | 49.92 | 50.25 | 49.05 | 49.34 | -1.32% | 3.98 | 0.60% |
| 2025-11-03 | 50.50 | 50.60 | 49.12 | 50.00 | -1.46% | 5.04 | 0.76% |
| 2025-10-31 | 52.80 | 52.80 | 50.65 | 50.74 | -5.14% | 8.86 | 1.30% |
| 2025-10-30 | 54.49 | 54.49 | 53.32 | 53.49 | -1.51% | 4.86 | 0.68% |
| 2025-10-29 | 53.79 | 54.36 | 53.56 | 54.31 | +0.97% | 5.01 | 0.70% |
| 2025-10-28 | 54.00 | 54.98 | 53.75 | 53.79 | -1.41% | 6.13 | 0.85% |
| 2025-10-27 | 55.10 | 55.32 | 53.66 | 54.56 | +0.59% | 7.91 | 1.09% |
| 2025-10-24 | 52.85 | 54.49 | 52.85 | 54.24 | +3.24% | 6.65 | 0.93% |