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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.28 | 38.78 | 37.16 | 37.18 | -1.59% | 1.47 | 1.80% |
| 2025-11-19 | 38.53 | 39.06 | 37.76 | 37.78 | -1.56% | 2.29 | 2.74% |
| 2025-11-18 | 37.80 | 38.92 | 37.08 | 38.38 | -4.29% | 3.17 | 3.80% |
| 2025-11-17 | 40.69 | 40.95 | 39.94 | 40.10 | -1.09% | 1.37 | 1.56% |
| 2025-11-14 | 41.00 | 41.60 | 40.53 | 40.54 | -2.57% | 1.56 | 1.75% |
| 2025-11-13 | 41.44 | 41.88 | 41.16 | 41.61 | +0.51% | 1.43 | 1.58% |
| 2025-11-12 | 40.63 | 42.18 | 40.30 | 41.40 | +0.85% | 2.17 | 2.40% |
| 2025-11-11 | 41.77 | 42.39 | 40.95 | 41.05 | -1.68% | 1.59 | 1.75% |
| 2025-11-10 | 41.58 | 42.89 | 41.39 | 41.75 | +0.89% | 1.74 | 1.90% |
| 2025-11-07 | 41.37 | 41.87 | 40.81 | 41.38 | -0.70% | 1.34 | 1.49% |
| 2025-11-06 | 41.29 | 42.10 | 41.00 | 41.67 | +1.93% | 1.96 | 2.16% |
| 2025-11-05 | 40.50 | 41.08 | 40.03 | 40.88 | -0.41% | 1.60 | 1.81% |
| 2025-11-04 | 42.39 | 42.59 | 40.60 | 41.05 | -3.16% | 2.19 | 2.43% |
| 2025-11-03 | 43.88 | 43.97 | 41.73 | 42.39 | -3.64% | 2.71 | 2.93% |
| 2025-10-31 | 44.88 | 45.15 | 43.70 | 43.99 | -2.48% | 2.87 | 2.97% |
| 2025-10-30 | 46.58 | 47.08 | 45.05 | 45.11 | -3.57% | 2.83 | 2.83% |
| 2025-10-29 | 45.61 | 46.93 | 45.61 | 46.78 | +1.72% | 2.66 | 2.63% |
| 2025-10-28 | 46.20 | 46.78 | 45.68 | 45.99 | -0.37% | 2.46 | 2.45% |
| 2025-10-27 | 46.30 | 47.18 | 45.35 | 46.16 | +0.83% | 3.12 | 3.10% |
| 2025-10-24 | 44.02 | 46.10 | 44.02 | 45.78 | +4.71% | 3.35 | 3.39% |