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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.04 | 47.18 | 45.99 | 46.45 | -0.24% | 2.21 | 2.14% |
| 2026-02-13 | 46.66 | 47.94 | 46.29 | 46.56 | -0.51% | 2.69 | 2.57% |
| 2026-02-12 | 46.04 | 47.19 | 45.88 | 46.80 | +2.05% | 2.47 | 2.39% |
| 2026-02-11 | 46.21 | 46.61 | 45.83 | 45.86 | -1.08% | 2.15 | 2.10% |
| 2026-02-10 | 47.30 | 47.40 | 45.78 | 46.36 | -1.80% | 4.00 | 3.89% |
| 2026-02-09 | 47.87 | 48.86 | 47.16 | 47.21 | +0.83% | 3.58 | 3.40% |
| 2026-02-06 | 47.00 | 48.00 | 46.36 | 46.82 | -1.43% | 2.25 | 2.18% |
| 2026-02-05 | 46.96 | 47.93 | 46.61 | 47.50 | +0.47% | 2.70 | 2.61% |
| 2026-02-04 | 48.79 | 49.03 | 46.58 | 47.28 | -3.84% | 4.40 | 4.25% |
| 2026-02-03 | 47.90 | 49.48 | 47.82 | 49.17 | +4.62% | 5.26 | 4.96% |
| 2026-02-02 | 49.56 | 50.19 | 46.98 | 47.00 | -7.06% | 5.76 | 5.47% |
| 2026-01-30 | 50.30 | 51.69 | 49.40 | 50.57 | -0.98% | 5.47 | 4.96% |
| 2026-01-29 | 51.62 | 54.45 | 51.06 | 51.07 | -1.54% | 7.22 | 6.29% |
| 2026-01-28 | 52.98 | 53.93 | 51.00 | 51.87 | +0.97% | 7.98 | 6.99% |
| 2026-01-27 | 49.53 | 52.30 | 48.18 | 51.37 | +2.78% | 7.13 | 6.51% |
| 2026-01-26 | 53.86 | 54.17 | 49.18 | 49.98 | -8.29% | 9.25 | 8.30% |
| 2026-01-23 | 51.04 | 55.80 | 50.91 | 54.50 | +7.24% | 9.93 | 8.51% |
| 2026-01-22 | 52.59 | 52.80 | 50.54 | 50.82 | -2.10% | 5.26 | 4.70% |
| 2026-01-21 | 50.14 | 53.00 | 50.14 | 51.91 | +2.02% | 6.09 | 5.36% |
| 2026-01-20 | 55.00 | 55.00 | 50.19 | 50.88 | -2.45% | 9.52 | 8.28% |