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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 49.35 | 50.35 | 49.09 | 49.69 | +0.65% | 5.72 | 0.87% |
| 2025-09-16 | 49.37 | 50.26 | 49.02 | 49.37 | 0.00% | 6.43 | 0.98% |
| 2025-09-15 | 51.26 | 51.52 | 49.36 | 49.37 | +0.28% | 7.19 | 1.08% |
| 2025-09-12 | 49.77 | 50.33 | 49.23 | 49.23 | -1.28% | 7.71 | 1.16% |
| 2025-09-11 | 47.97 | 49.94 | 47.63 | 49.87 | +3.74% | 7.06 | 1.08% |
| 2025-09-10 | 48.17 | 48.51 | 47.75 | 48.07 | -0.21% | 3.50 | 0.55% |
| 2025-09-09 | 49.05 | 49.05 | 47.94 | 48.17 | -2.43% | 4.47 | 0.69% |
| 2025-09-08 | 48.56 | 49.44 | 48.27 | 49.37 | +1.69% | 5.05 | 0.78% |
| 2025-09-05 | 47.88 | 48.76 | 47.40 | 48.55 | +1.87% | 5.63 | 0.88% |
| 2025-09-04 | 49.58 | 49.96 | 46.88 | 47.66 | -4.39% | 7.87 | 1.23% |
| 2025-09-03 | 50.54 | 50.78 | 49.27 | 49.85 | -0.68% | 5.76 | 0.87% |
| 2025-09-02 | 51.97 | 52.34 | 49.82 | 50.19 | -4.03% | 9.02 | 1.34% |
| 2025-09-01 | 53.46 | 54.34 | 51.57 | 52.30 | -0.13% | 9.85 | 1.41% |
| 2025-08-29 | 54.04 | 54.04 | 52.15 | 52.37 | -2.91% | 9.73 | 1.39% |
| 2025-08-28 | 51.42 | 53.95 | 51.28 | 53.94 | +4.90% | 12.52 | 1.79% |
| 2025-08-27 | 51.77 | 54.33 | 51.29 | 51.42 | -0.17% | 12.10 | 1.73% |
| 2025-08-26 | 51.25 | 52.46 | 50.69 | 51.51 | +0.55% | 7.85 | 1.14% |
| 2025-08-25 | 51.96 | 53.09 | 50.38 | 51.23 | +0.97% | 13.83 | 2.02% |
| 2025-08-22 | 48.57 | 50.83 | 48.38 | 50.74 | +4.70% | 11.61 | 1.75% |
| 2025-08-21 | 48.86 | 49.73 | 48.18 | 48.46 | -0.59% | 5.89 | 0.91% |