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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.42 | 44.47 | 42.93 | 43.72 | -1.58% | 2.16 | 2.28% |
| 2025-10-22 | 44.65 | 45.25 | 44.00 | 44.42 | -1.31% | 2.65 | 2.73% |
| 2025-10-21 | 45.44 | 45.88 | 44.80 | 45.01 | -0.31% | 2.84 | 2.88% |
| 2025-10-20 | 46.10 | 46.76 | 45.12 | 45.15 | -0.22% | 2.87 | 2.86% |
| 2025-10-17 | 49.00 | 49.35 | 45.00 | 45.25 | -7.65% | 5.43 | 5.35% |
| 2025-10-16 | 50.58 | 50.58 | 48.62 | 49.00 | -3.75% | 6.02 | 5.59% |
| 2025-10-15 | 48.24 | 51.46 | 46.10 | 50.91 | +8.27% | 9.46 | 8.85% |
| 2025-10-14 | 46.47 | 49.38 | 46.25 | 47.02 | +1.18% | 5.17 | 4.99% |
| 2025-10-13 | 43.00 | 46.63 | 43.00 | 46.47 | +2.13% | 3.72 | 3.74% |
| 2025-10-10 | 47.45 | 47.92 | 44.98 | 45.50 | -6.57% | 5.29 | 5.25% |
| 2025-10-09 | 48.47 | 50.20 | 47.75 | 48.70 | +1.46% | 6.68 | 6.24% |
| 2025-09-30 | 46.74 | 48.30 | 46.64 | 48.00 | +3.20% | 4.14 | 3.98% |
| 2025-09-29 | 46.09 | 46.90 | 45.61 | 46.51 | +0.24% | 3.03 | 3.00% |
| 2025-09-26 | 47.50 | 48.23 | 46.40 | 46.40 | -2.68% | 3.74 | 3.62% |
| 2025-09-25 | 48.56 | 48.96 | 47.56 | 47.68 | -1.79% | 4.35 | 4.15% |
| 2025-09-24 | 45.81 | 49.32 | 45.69 | 48.55 | +4.88% | 6.54 | 6.28% |
| 2025-09-23 | 47.40 | 47.75 | 44.70 | 46.29 | -1.99% | 4.92 | 4.93% |
| 2025-09-22 | 46.16 | 47.95 | 46.03 | 47.23 | +2.32% | 5.14 | 5.02% |
| 2025-09-19 | 48.17 | 48.94 | 46.14 | 46.16 | -5.82% | 6.31 | 6.11% |
| 2025-09-18 | 49.45 | 51.76 | 48.16 | 49.01 | -0.89% | 8.72 | 7.98% |