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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.49 | 33.50 | 31.35 | 32.94 | +4.41% | 2.98 | 4.16% |
| 2025-07-22 | 31.47 | 31.81 | 31.35 | 31.55 | +0.16% | 0.96 | 1.40% |
| 2025-07-21 | 31.36 | 31.64 | 31.36 | 31.50 | +0.10% | 0.55 | 0.80% |
| 2025-07-18 | 31.38 | 31.70 | 31.33 | 31.47 | +0.03% | 0.52 | 0.76% |
| 2025-07-17 | 31.18 | 31.49 | 30.99 | 31.46 | +0.93% | 0.67 | 0.98% |
| 2025-07-16 | 31.15 | 31.63 | 31.09 | 31.17 | +0.03% | 0.58 | 0.85% |
| 2025-07-15 | 31.50 | 31.70 | 30.89 | 31.16 | -0.95% | 0.76 | 1.11% |
| 2025-07-14 | 31.56 | 31.77 | 31.34 | 31.46 | -0.13% | 0.50 | 0.72% |
| 2025-07-11 | 31.06 | 31.64 | 30.90 | 31.50 | +1.25% | 0.80 | 1.17% |
| 2025-07-10 | 31.31 | 31.46 | 31.06 | 31.11 | -0.64% | 0.61 | 0.90% |
| 2025-07-09 | 31.67 | 31.77 | 31.23 | 31.31 | -1.20% | 0.67 | 0.98% |
| 2025-07-08 | 31.29 | 31.75 | 31.26 | 31.69 | +1.41% | 0.60 | 0.87% |
| 2025-07-07 | 31.68 | 31.68 | 31.21 | 31.25 | -1.04% | 0.52 | 0.76% |
| 2025-07-04 | 31.78 | 32.04 | 31.39 | 31.58 | -0.60% | 0.81 | 1.17% |
| 2025-07-03 | 31.67 | 31.98 | 31.51 | 31.77 | +0.28% | 0.71 | 1.03% |
| 2025-07-02 | 32.52 | 32.67 | 31.60 | 31.68 | -3.27% | 1.54 | 2.21% |
| 2025-07-01 | 32.88 | 33.77 | 32.48 | 32.75 | +0.09% | 2.18 | 3.01% |
| 2025-06-30 | 32.67 | 33.25 | 32.66 | 32.72 | +1.08% | 1.44 | 2.01% |
| 2025-06-27 | 32.65 | 32.97 | 32.35 | 32.37 | -0.43% | 1.13 | 1.59% |
| 2025-06-26 | 33.06 | 33.28 | 32.51 | 32.51 | -1.78% | 1.31 | 1.82% |