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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.21 | 50.30 | 47.80 | 49.45 | +1.92% | 5.24 | 4.88% |
| 2025-09-16 | 48.40 | 49.41 | 47.51 | 48.52 | -1.00% | 5.11 | 4.85% |
| 2025-09-15 | 51.10 | 51.80 | 48.89 | 49.01 | +0.25% | 6.30 | 5.81% |
| 2025-09-12 | 48.89 | 50.63 | 48.50 | 48.89 | -0.51% | 7.94 | 7.35% |
| 2025-09-11 | 47.00 | 50.38 | 46.03 | 49.14 | +3.43% | 8.84 | 8.32% |
| 2025-09-10 | 46.08 | 48.50 | 45.89 | 47.51 | +1.78% | 6.34 | 6.18% |
| 2025-09-09 | 48.01 | 49.50 | 46.65 | 46.68 | -2.75% | 6.74 | 6.44% |
| 2025-09-08 | 50.88 | 51.00 | 46.70 | 48.00 | -7.90% | 10.44 | 9.90% |
| 2025-09-05 | 51.23 | 53.64 | 49.05 | 52.12 | +1.80% | 12.35 | 11.00% |
| 2025-09-04 | 55.00 | 57.50 | 49.60 | 51.20 | -10.02% | 15.79 | 13.69% |
| 2025-09-03 | 51.20 | 59.39 | 48.00 | 56.90 | +14.97% | 20.77 | 17.45% |
| 2025-09-02 | 53.00 | 54.29 | 48.80 | 49.49 | +7.54% | 17.02 | 15.19% |
| 2025-09-01 | 43.77 | 46.60 | 43.40 | 46.02 | +5.77% | 6.42 | 6.54% |
| 2025-08-29 | 45.50 | 45.51 | 42.43 | 43.51 | -5.17% | 5.91 | 6.23% |
| 2025-08-28 | 44.21 | 46.18 | 43.20 | 45.88 | +1.82% | 6.85 | 7.00% |
| 2025-08-27 | 44.76 | 48.01 | 44.67 | 45.06 | -0.09% | 7.95 | 7.90% |
| 2025-08-26 | 45.90 | 46.00 | 44.04 | 45.10 | -5.03% | 7.56 | 7.71% |
| 2025-08-25 | 49.00 | 49.99 | 45.00 | 47.49 | +0.96% | 14.39 | 13.91% |
| 2025-08-22 | 38.81 | 47.04 | 38.75 | 47.04 | +20.00% | 11.74 | 12.66% |
| 2025-08-21 | 39.53 | 42.96 | 38.42 | 39.20 | -2.80% | 8.75 | 9.96% |