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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.95 | 42.50 | 37.81 | 41.03 | +7.13% | 6.31 | 7.10% |
| 2025-12-17 | 38.38 | 38.68 | 37.30 | 38.30 | -0.16% | 2.33 | 2.82% |
| 2025-12-16 | 38.88 | 39.50 | 38.18 | 38.36 | -2.09% | 2.80 | 3.32% |
| 2025-12-15 | 41.32 | 41.40 | 38.99 | 39.18 | -7.07% | 4.31 | 4.94% |
| 2025-12-12 | 39.50 | 42.18 | 38.93 | 42.16 | +6.82% | 6.33 | 7.13% |
| 2025-12-11 | 39.83 | 40.25 | 39.28 | 39.47 | -0.33% | 2.02 | 2.34% |
| 2025-12-10 | 40.00 | 40.09 | 38.70 | 39.60 | -0.88% | 2.07 | 2.41% |
| 2025-12-09 | 39.71 | 41.93 | 39.54 | 39.95 | -0.35% | 2.98 | 3.36% |
| 2025-12-08 | 38.50 | 40.68 | 38.16 | 40.09 | +4.24% | 3.47 | 4.02% |
| 2025-12-05 | 37.91 | 38.51 | 37.24 | 38.46 | +1.00% | 1.72 | 2.08% |
| 2025-12-04 | 38.20 | 38.39 | 37.25 | 38.08 | -0.31% | 2.02 | 2.46% |
| 2025-12-03 | 39.37 | 39.95 | 37.90 | 38.20 | +1.87% | 3.45 | 4.11% |
| 2025-12-02 | 38.42 | 38.42 | 37.40 | 37.50 | -2.67% | 1.26 | 1.53% |
| 2025-12-01 | 38.21 | 38.59 | 37.75 | 38.53 | +0.94% | 1.73 | 2.08% |
| 2025-11-28 | 37.29 | 38.40 | 37.29 | 38.17 | +1.54% | 1.18 | 1.43% |
| 2025-11-27 | 37.16 | 38.48 | 37.15 | 37.59 | +0.72% | 1.46 | 1.76% |
| 2025-11-26 | 37.39 | 37.75 | 37.12 | 37.32 | -0.19% | 1.13 | 1.38% |
| 2025-11-25 | 37.45 | 38.10 | 37.17 | 37.39 | +0.84% | 1.71 | 2.08% |
| 2025-11-24 | 36.03 | 37.33 | 35.95 | 37.08 | +3.58% | 1.99 | 2.48% |
| 2025-11-21 | 36.66 | 37.55 | 35.73 | 35.80 | -3.71% | 1.83 | 2.32% |