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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.39 | 33.10 | 32.13 | 33.10 | +2.06% | 1.58 | 2.22% |
| 2025-06-24 | 31.94 | 32.47 | 31.80 | 32.43 | +1.76% | 1.14 | 1.62% |
| 2025-06-23 | 31.85 | 32.28 | 31.57 | 31.87 | +0.03% | 0.95 | 1.36% |
| 2025-06-20 | 32.58 | 33.00 | 31.81 | 31.86 | -2.69% | 0.95 | 1.34% |
| 2025-06-19 | 33.40 | 33.66 | 32.49 | 32.74 | -2.27% | 1.18 | 1.64% |
| 2025-06-18 | 33.78 | 34.10 | 33.34 | 33.50 | -1.99% | 1.31 | 1.79% |
| 2025-06-17 | 33.99 | 34.86 | 33.66 | 34.18 | +1.60% | 1.54 | 2.07% |
| 2025-06-16 | 33.49 | 34.48 | 33.49 | 33.64 | +0.03% | 1.51 | 2.04% |
| 2025-06-13 | 32.98 | 34.66 | 32.86 | 33.63 | +0.48% | 5.23 | 7.07% |
| 2025-06-12 | 33.62 | 34.05 | 33.04 | 33.47 | -0.80% | 2.26 | 3.08% |
| 2025-06-11 | 33.77 | 34.81 | 32.96 | 33.74 | +5.37% | 3.12 | 4.24% |
| 2025-06-10 | 32.64 | 32.97 | 31.58 | 32.02 | -2.02% | 0.98 | 1.39% |
| 2025-06-09 | 32.65 | 33.27 | 32.48 | 32.68 | -0.46% | 0.97 | 1.35% |
| 2025-06-06 | 32.52 | 32.97 | 32.07 | 32.83 | +1.39% | 0.98 | 1.37% |
| 2025-06-05 | 32.22 | 32.57 | 31.66 | 32.38 | +0.78% | 1.06 | 1.50% |
| 2025-06-04 | 32.58 | 32.58 | 31.39 | 32.13 | +0.22% | 1.09 | 1.57% |
| 2025-06-03 | 32.28 | 32.97 | 31.54 | 32.06 | +0.53% | 1.68 | 2.39% |
| 2025-05-30 | 31.47 | 32.15 | 30.78 | 31.89 | +1.30% | 1.05 | 1.53% |
| 2025-05-29 | 30.93 | 31.73 | 30.85 | 31.48 | +1.74% | 0.78 | 1.14% |
| 2025-05-28 | 31.33 | 31.43 | 30.48 | 30.94 | -0.80% | 0.84 | 1.25% |