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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.49 | 52.70 | 51.36 | 52.54 | -0.28% | 3.98 | 0.58% |
| 2025-10-22 | 53.15 | 53.56 | 51.86 | 52.69 | -1.48% | 4.77 | 0.68% |
| 2025-10-21 | 52.87 | 53.99 | 52.60 | 53.48 | +0.92% | 6.39 | 0.90% |
| 2025-10-20 | 52.51 | 55.05 | 52.31 | 52.99 | +3.68% | 9.69 | 1.36% |
| 2025-10-17 | 53.72 | 53.95 | 50.93 | 51.11 | -5.25% | 7.10 | 1.03% |
| 2025-10-16 | 54.60 | 55.24 | 53.77 | 53.94 | -2.25% | 6.35 | 0.88% |
| 2025-10-15 | 54.84 | 56.28 | 53.87 | 55.18 | +0.47% | 8.43 | 1.15% |
| 2025-10-14 | 57.73 | 58.16 | 54.57 | 54.92 | -4.07% | 12.05 | 1.62% |
| 2025-10-13 | 53.17 | 57.71 | 52.98 | 57.25 | +4.28% | 15.00 | 2.01% |
| 2025-10-10 | 57.67 | 58.35 | 54.57 | 54.90 | -6.34% | 14.17 | 1.91% |
| 2025-10-09 | 56.47 | 60.96 | 56.47 | 58.62 | +5.58% | 18.89 | 2.42% |
| 2025-09-30 | 54.65 | 56.56 | 54.59 | 55.52 | +1.70% | 11.66 | 1.58% |
| 2025-09-29 | 54.47 | 55.16 | 53.04 | 54.59 | -0.16% | 10.19 | 1.42% |
| 2025-09-26 | 53.80 | 56.57 | 53.75 | 54.68 | +0.96% | 12.61 | 1.72% |
| 2025-09-25 | 53.77 | 55.43 | 53.47 | 54.16 | +0.13% | 13.02 | 1.80% |
| 2025-09-24 | 52.12 | 54.67 | 51.96 | 54.09 | +3.07% | 16.97 | 2.40% |
| 2025-09-23 | 51.46 | 52.57 | 49.43 | 52.48 | +2.56% | 11.86 | 1.75% |
| 2025-09-22 | 49.85 | 51.74 | 49.27 | 51.17 | +3.02% | 8.59 | 1.28% |
| 2025-09-19 | 50.46 | 51.30 | 49.67 | 49.67 | -1.56% | 7.15 | 1.07% |
| 2025-09-18 | 49.64 | 52.12 | 49.60 | 50.46 | +1.55% | 13.27 | 1.96% |