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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.96 | 41.90 | 35.87 | 40.33 | +12.62% | 7.98 | 9.53% |
| 2025-08-19 | 34.69 | 36.40 | 33.99 | 35.81 | +3.23% | 3.71 | 4.86% |
| 2025-08-18 | 34.44 | 35.22 | 34.14 | 34.69 | +0.46% | 3.42 | 4.51% |
| 2025-08-15 | 33.81 | 34.72 | 33.81 | 34.53 | +1.53% | 2.18 | 2.92% |
| 2025-08-14 | 34.90 | 35.07 | 33.80 | 34.01 | -1.53% | 2.58 | 3.43% |
| 2025-08-13 | 34.79 | 35.15 | 34.29 | 34.54 | -1.20% | 2.57 | 3.41% |
| 2025-08-12 | 34.85 | 35.56 | 34.10 | 34.96 | +4.83% | 4.21 | 5.54% |
| 2025-08-11 | 33.03 | 33.80 | 33.01 | 33.35 | -0.03% | 1.58 | 2.17% |
| 2025-08-08 | 34.90 | 34.95 | 33.36 | 33.36 | -1.74% | 2.52 | 3.39% |
| 2025-08-07 | 34.16 | 34.46 | 33.53 | 33.95 | -0.61% | 1.80 | 2.44% |
| 2025-08-06 | 33.02 | 34.54 | 32.85 | 34.16 | +3.52% | 2.53 | 3.44% |
| 2025-08-05 | 32.70 | 33.48 | 32.51 | 33.00 | +1.07% | 1.73 | 2.40% |
| 2025-08-04 | 32.01 | 32.65 | 31.87 | 32.65 | +1.46% | 0.80 | 1.14% |
| 2025-08-01 | 32.81 | 33.31 | 31.91 | 32.18 | -0.74% | 1.23 | 1.74% |
| 2025-07-31 | 32.70 | 33.42 | 32.24 | 32.42 | -1.49% | 1.40 | 1.96% |
| 2025-07-30 | 33.20 | 33.55 | 32.53 | 32.91 | -1.23% | 1.16 | 1.60% |
| 2025-07-29 | 33.01 | 33.58 | 32.71 | 33.32 | +0.79% | 1.30 | 1.80% |
| 2025-07-28 | 33.56 | 33.56 | 33.01 | 33.06 | -0.78% | 1.00 | 1.38% |
| 2025-07-25 | 33.20 | 33.44 | 32.82 | 33.32 | +0.09% | 1.30 | 1.80% |
| 2025-07-24 | 32.95 | 33.83 | 32.70 | 33.29 | +1.06% | 1.88 | 2.60% |