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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 49.41 | 52.53 | 48.50 | 52.16 | +5.14% | 7.11 | 6.48% |
| 2026-01-16 | 49.55 | 50.93 | 48.58 | 49.61 | +0.53% | 5.16 | 4.79% |
| 2026-01-15 | 48.10 | 49.67 | 46.49 | 49.35 | +1.38% | 6.22 | 5.97% |
| 2026-01-14 | 48.01 | 50.76 | 47.82 | 48.68 | +1.10% | 7.75 | 7.26% |
| 2026-01-13 | 52.45 | 52.45 | 48.02 | 48.15 | -10.05% | 8.79 | 8.12% |
| 2026-01-12 | 51.00 | 55.30 | 49.59 | 53.53 | +6.34% | 11.71 | 10.41% |
| 2026-01-09 | 49.02 | 51.93 | 47.63 | 50.34 | +2.32% | 9.52 | 8.76% |
| 2026-01-08 | 48.05 | 49.95 | 48.03 | 49.20 | +1.65% | 6.65 | 6.22% |
| 2026-01-07 | 50.50 | 50.58 | 48.12 | 48.40 | -2.02% | 6.76 | 6.32% |
| 2026-01-06 | 51.00 | 51.11 | 48.40 | 49.40 | -3.29% | 10.28 | 9.52% |
| 2026-01-05 | 48.30 | 52.50 | 47.88 | 51.08 | +11.07% | 12.86 | 11.75% |
| 2025-12-31 | 45.39 | 46.88 | 44.70 | 45.99 | +1.43% | 4.84 | 4.85% |
| 2025-12-30 | 46.56 | 46.87 | 45.15 | 45.34 | -3.10% | 5.35 | 5.36% |
| 2025-12-29 | 47.30 | 48.58 | 46.42 | 46.79 | -0.83% | 6.27 | 6.06% |
| 2025-12-26 | 48.48 | 49.28 | 46.68 | 47.18 | -2.72% | 7.80 | 7.54% |
| 2025-12-25 | 43.10 | 49.49 | 43.10 | 48.50 | +12.69% | 10.82 | 10.64% |
| 2025-12-24 | 42.71 | 44.28 | 42.45 | 43.04 | +0.40% | 5.23 | 5.56% |
| 2025-12-23 | 41.50 | 45.00 | 41.50 | 42.87 | +3.38% | 6.64 | 7.00% |
| 2025-12-22 | 39.98 | 42.80 | 39.88 | 41.47 | +5.15% | 5.11 | 5.62% |
| 2025-12-19 | 40.92 | 41.29 | 39.28 | 39.44 | -3.88% | 4.17 | 4.78% |