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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.00 | 43.23 | 41.16 | 42.96 | +1.73% | 2.08 | 2.22% |
| 2026-03-23 | 44.96 | 44.98 | 42.00 | 42.23 | -8.30% | 3.20 | 3.32% |
| 2026-03-20 | 45.94 | 47.03 | 45.21 | 46.05 | +0.96% | 3.21 | 3.15% |
| 2026-03-19 | 46.20 | 46.39 | 45.33 | 45.61 | -3.18% | 2.60 | 2.57% |
| 2026-03-18 | 45.00 | 47.43 | 45.00 | 47.11 | +5.23% | 3.51 | 3.41% |
| 2026-03-17 | 46.98 | 47.18 | 44.75 | 44.77 | -4.38% | 2.27 | 2.23% |
| 2026-03-16 | 45.91 | 47.28 | 44.88 | 46.82 | +1.78% | 2.79 | 2.73% |
| 2026-03-13 | 46.50 | 47.00 | 45.56 | 46.00 | -2.09% | 2.77 | 2.71% |
| 2026-03-12 | 48.00 | 48.49 | 46.50 | 46.98 | -2.41% | 3.29 | 3.13% |
| 2026-03-11 | 48.89 | 49.76 | 48.00 | 48.14 | -1.65% | 4.15 | 3.85% |
| 2026-03-10 | 50.88 | 50.89 | 48.55 | 48.95 | +2.43% | 5.75 | 5.23% |
| 2026-03-09 | 45.80 | 48.35 | 44.53 | 47.79 | +2.80% | 5.51 | 5.27% |
| 2026-03-06 | 47.00 | 47.54 | 46.41 | 46.49 | -1.75% | 2.93 | 2.82% |
| 2026-03-05 | 46.00 | 48.45 | 46.00 | 47.32 | +6.31% | 5.56 | 5.30% |
| 2026-03-04 | 42.98 | 45.46 | 42.80 | 44.51 | +1.44% | 2.95 | 2.97% |
| 2026-03-03 | 47.89 | 48.16 | 43.77 | 43.88 | -8.37% | 4.82 | 4.77% |
| 2026-03-02 | 47.00 | 48.78 | 47.00 | 47.89 | +0.65% | 4.07 | 3.85% |
| 2026-02-27 | 47.30 | 48.07 | 46.65 | 47.58 | -0.25% | 2.50 | 2.38% |
| 2026-02-26 | 47.03 | 48.10 | 46.21 | 47.70 | +1.62% | 3.49 | 3.33% |
| 2026-02-25 | 46.64 | 47.23 | 46.09 | 46.94 | +1.05% | 2.52 | 2.43% |