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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 43.79 | 44.48 | 43.41 | 44.07 | +0.55% | 1.97 | 2.02% |
| 2026-04-21 | 44.36 | 44.55 | 43.15 | 43.83 | -1.70% | 2.67 | 2.75% |
| 2026-04-20 | 44.18 | 44.84 | 44.18 | 44.59 | +0.20% | 2.62 | 2.66% |
| 2026-04-17 | 43.80 | 44.78 | 43.80 | 44.50 | +0.95% | 2.37 | 2.41% |
| 2026-04-16 | 44.40 | 44.74 | 43.76 | 44.08 | -0.29% | 2.42 | 2.47% |
| 2026-04-15 | 44.79 | 46.30 | 44.15 | 44.21 | -0.16% | 3.76 | 3.78% |
| 2026-04-14 | 43.06 | 44.79 | 43.06 | 44.28 | +3.80% | 3.22 | 3.29% |
| 2026-04-13 | 41.72 | 43.80 | 41.58 | 42.66 | -3.77% | 3.62 | 3.82% |
| 2026-04-10 | 44.99 | 45.76 | 44.31 | 44.33 | -0.36% | 3.10 | 3.10% |
| 2026-04-09 | 44.45 | 45.09 | 44.13 | 44.49 | -1.37% | 2.18 | 2.20% |
| 2026-04-08 | 42.58 | 45.20 | 42.38 | 45.11 | +9.44% | 3.87 | 3.96% |
| 2026-04-07 | 41.85 | 42.46 | 41.17 | 41.22 | -0.31% | 1.50 | 1.62% |
| 2026-04-03 | 41.58 | 42.04 | 41.31 | 41.35 | +0.36% | 1.28 | 1.38% |
| 2026-04-02 | 42.99 | 43.00 | 40.96 | 41.20 | -4.41% | 1.99 | 2.15% |
| 2026-04-01 | 43.98 | 43.98 | 42.85 | 43.10 | +0.96% | 1.76 | 1.83% |
| 2026-03-31 | 42.96 | 44.55 | 42.57 | 42.69 | -1.34% | 2.03 | 2.10% |
| 2026-03-30 | 42.00 | 43.55 | 41.80 | 43.27 | +0.96% | 2.00 | 2.11% |
| 2026-03-27 | 40.40 | 43.64 | 40.40 | 42.86 | +3.58% | 2.34 | 2.50% |
| 2026-03-26 | 43.44 | 43.45 | 41.10 | 41.38 | -4.54% | 2.16 | 2.32% |
| 2026-03-25 | 43.20 | 44.22 | 43.09 | 43.35 | +0.91% | 1.87 | 1.93% |