成都华微 sh.688709
40.31
+1.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.50 | 40.59 | 38.50 | 40.31 | +1.59% | 3.42 | 3.86% |
| 2026-05-22 | 38.35 | 39.90 | 37.85 | 39.68 | +4.95% | 3.08 | 3.59% |
| 2026-05-21 | 41.12 | 41.35 | 37.73 | 37.81 | -6.43% | 4.12 | 4.68% |
| 2026-05-20 | 39.59 | 41.26 | 39.40 | 40.41 | +0.92% | 3.70 | 4.14% |
| 2026-05-19 | 39.12 | 40.16 | 38.40 | 40.04 | +1.70% | 2.72 | 3.13% |
| 2026-05-18 | 39.65 | 40.56 | 39.03 | 39.37 | -0.71% | 2.90 | 3.29% |
| 2026-05-15 | 41.20 | 41.65 | 39.01 | 39.65 | -3.17% | 4.35 | 4.90% |
| 2026-05-14 | 40.89 | 43.36 | 40.89 | 40.95 | +2.15% | 6.14 | 6.60% |
| 2026-05-13 | 39.00 | 40.68 | 38.55 | 40.09 | +1.85% | 3.34 | 3.80% |
| 2026-05-12 | 40.02 | 40.03 | 38.73 | 39.36 | -1.72% | 2.72 | 3.13% |
| 2026-05-11 | 40.04 | 40.88 | 39.60 | 40.05 | +1.80% | 3.51 | 3.94% |
| 2026-05-08 | 39.63 | 39.79 | 38.97 | 39.34 | -1.82% | 2.54 | 2.91% |
| 2026-05-07 | 38.86 | 40.27 | 38.20 | 40.07 | +3.89% | 3.39 | 3.88% |
| 2026-05-06 | 38.34 | 40.87 | 38.34 | 38.57 | +2.39% | 5.78 | 6.61% |
| 2026-04-30 | 34.45 | 38.00 | 34.45 | 37.67 | -7.19% | 6.35 | 7.83% |
| 2026-04-29 | 41.09 | 41.39 | 40.28 | 40.59 | -1.55% | 2.37 | 2.62% |
| 2026-04-28 | 43.05 | 43.05 | 40.92 | 41.23 | -4.23% | 2.82 | 3.05% |
| 2026-04-27 | 42.83 | 43.53 | 41.81 | 43.05 | +1.22% | 2.25 | 2.36% |
| 2026-04-24 | 42.55 | 43.53 | 41.97 | 42.53 | -0.05% | 2.30 | 2.43% |
| 2026-04-23 | 44.11 | 44.49 | 42.25 | 42.55 | -3.45% | 2.83 | 2.95% |