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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.49 | 31.67 | 31.07 | 31.19 | -0.83% | 0.46 | 0.67% |
| 2025-05-26 | 30.99 | 31.47 | 30.99 | 31.45 | +1.48% | 0.61 | 0.90% |
| 2025-05-23 | 32.58 | 32.76 | 30.99 | 30.99 | -5.14% | 1.55 | 2.25% |
| 2025-05-22 | 32.53 | 33.22 | 32.18 | 32.67 | +0.49% | 1.24 | 1.73% |
| 2025-05-21 | 32.36 | 32.54 | 31.88 | 32.51 | +0.59% | 0.76 | 1.08% |
| 2025-05-20 | 32.50 | 32.73 | 32.08 | 32.32 | -0.55% | 0.76 | 1.08% |
| 2025-05-19 | 32.76 | 33.11 | 32.20 | 32.50 | -1.09% | 0.99 | 1.39% |
| 2025-05-16 | 32.96 | 33.20 | 32.58 | 32.86 | +0.06% | 1.08 | 1.51% |
| 2025-05-15 | 33.93 | 34.11 | 32.83 | 32.84 | -3.89% | 1.06 | 1.47% |
| 2025-05-14 | 34.38 | 34.54 | 33.64 | 34.17 | -0.73% | 1.38 | 1.86% |
| 2025-05-13 | 34.66 | 35.08 | 33.88 | 34.42 | +0.26% | 1.81 | 2.41% |
| 2025-05-12 | 33.55 | 35.66 | 33.48 | 34.33 | +3.06% | 2.62 | 3.46% |
| 2025-05-09 | 34.48 | 34.63 | 33.31 | 33.31 | -3.95% | 1.23 | 1.68% |
| 2025-05-08 | 34.73 | 35.10 | 34.28 | 34.68 | +0.09% | 1.51 | 2.00% |
| 2025-05-07 | 34.63 | 35.30 | 34.38 | 34.65 | +1.85% | 2.29 | 3.02% |
| 2025-05-06 | 33.14 | 34.63 | 33.04 | 34.02 | +3.72% | 2.30 | 3.11% |