*ST华微(600360)股票行情
*ST华微(600360)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.70 | 8.56 | -0.12 | -1.38% | 8.52 | 8.73 | 238828 | 20560.18 | 2.49% |
| 2025-07-31 | 8.99 | 8.68 | 0.02 | 0.23% | 8.38 | 9.00 | 593925 | 51649.54 | 6.18% |
| 2025-07-30 | 8.66 | 8.66 | 0.41 | 4.97% | 8.66 | 8.66 | 35615 | 3084.25 | 0.37% |
| 2025-07-29 | 8.25 | 8.25 | 0.39 | 4.96% | 8.25 | 8.25 | 42914 | 3540.36 | 0.45% |
| 2025-07-28 | 7.84 | 7.86 | 0.37 | 4.94% | 7.79 | 7.86 | 127190 | 9983.37 | 1.32% |
| 2025-07-25 | 7.80 | 7.49 | -0.39 | -4.95% | 7.49 | 7.81 | 516730 | 38936.41 | 5.38% |
| 2025-07-24 | 8.10 | 7.88 | -0.26 | -3.19% | 7.86 | 8.22 | 340336 | 27290.42 | 3.54% |
| 2025-07-23 | 8.26 | 8.14 | -0.21 | -2.51% | 8.10 | 8.33 | 193922 | 15839.59 | 2.02% |
| 2025-07-22 | 8.43 | 8.35 | -0.07 | -0.83% | 8.17 | 8.48 | 224305 | 18704.08 | 2.34% |
| 2025-07-21 | 8.10 | 8.42 | 0.27 | 3.31% | 8.03 | 8.48 | 241252 | 20152.05 | 2.51% |
| 2025-07-18 | 8.40 | 8.15 | -0.30 | -3.55% | 8.04 | 8.49 | 376150 | 31030.71 | 3.92% |
| 2025-07-17 | 8.62 | 8.45 | -0.15 | -1.74% | 8.36 | 8.64 | 252352 | 21342.58 | 2.63% |
| 2025-07-16 | 8.70 | 8.60 | -0.14 | -1.60% | 8.37 | 8.70 | 239420 | 20497.46 | 2.49% |
| 2025-07-15 | 8.50 | 8.74 | 0.25 | 2.94% | 8.50 | 8.87 | 355013 | 30757.66 | 3.70% |
| 2025-07-14 | 8.49 | 8.49 | -0.45 | -5.03% | 8.49 | 8.75 | 490104 | 41871.02 | 5.10% |
| 2025-07-11 | 9.20 | 8.98 | -0.19 | -2.07% | 8.87 | 9.20 | 337383 | 30461.22 | 3.51% |
| 2025-07-10 | 8.88 | 9.17 | 0.26 | 2.92% | 8.73 | 9.17 | 383781 | 34174.54 | 4.00% |
| 2025-07-09 | 8.55 | 8.91 | 0.37 | 4.33% | 8.54 | 8.97 | 385170 | 34033.08 | 4.01% |
| 2025-07-08 | 8.50 | 8.54 | 0.05 | 0.59% | 8.46 | 8.79 | 270792 | 23267.08 | 2.82% |
| 2025-07-07 | 8.15 | 8.49 | 0.34 | 4.17% | 8.15 | 8.55 | 239446 | 20112.97 | 2.49% |
| 2025-07-04 | 8.19 | 8.15 | -0.11 | -1.33% | 8.11 | 8.29 | 237656 | 19462.62 | 2.47% |
| 2025-07-03 | 7.89 | 8.26 | 0.36 | 4.56% | 7.85 | 8.30 | 366026 | 29817.36 | 3.81% |
| 2025-07-02 | 7.78 | 7.90 | 0.12 | 1.54% | 7.74 | 7.99 | 164923 | 13015.01 | 1.72% |
| 2025-07-01 | 7.87 | 7.78 | -0.14 | -1.77% | 7.64 | 7.90 | 285572 | 22162.76 | 2.97% |
| 2025-06-30 | 7.87 | 7.92 | 0.07 | 0.89% | 7.87 | 8.13 | 318270 | 25371.21 | 3.31% |
| 2025-06-27 | 8.55 | 7.85 | -0.40 | -4.85% | 7.84 | 8.55 | 836533 | 68144.48 | 8.71% |
| 2025-06-26 | 8.25 | 8.25 | 0.39 | 4.96% | 8.18 | 8.25 | 435001 | 35883.62 | 4.53% |
| 2025-06-18 | 7.46 | 7.86 | 0.37 | 4.94% | 7.46 | 7.86 | 280107 | 21675.63 | 2.92% |
| 2025-06-17 | 7.41 | 7.49 | 0.07 | 0.94% | 7.41 | 7.58 | 106183 | 7978.47 | 1.11% |
| 2025-06-16 | 7.59 | 7.42 | -0.17 | -2.24% | 7.36 | 7.64 | 160402 | 11978.90 | 1.67% |
| 2025-06-13 | 7.57 | 7.59 | 0.03 | 0.40% | 7.50 | 7.68 | 123467 | 9358.33 | 1.29% |
| 2025-06-12 | 7.66 | 7.56 | -0.16 | -2.07% | 7.52 | 7.72 | 123793 | 9428.99 | 1.29% |
| 2025-06-11 | 7.55 | 7.72 | 0.13 | 1.71% | 7.50 | 7.73 | 178639 | 13623.20 | 1.86% |
| 2025-06-10 | 7.65 | 7.59 | -0.02 | -0.26% | 7.31 | 7.75 | 303307 | 22859.36 | 3.16% |
| 2025-06-09 | 7.74 | 7.61 | -0.13 | -1.68% | 7.53 | 7.94 | 268085 | 20735.43 | 2.79% |
| 2025-06-06 | 7.73 | 7.74 | 0.05 | 0.65% | 7.62 | 7.91 | 268895 | 20792.96 | 2.80% |
| 2025-06-05 | 7.33 | 7.69 | 0.37 | 5.05% | 7.25 | 7.69 | 382337 | 28968.44 | 3.98% |
| 2025-06-04 | 7.16 | 7.32 | 0.20 | 2.81% | 7.14 | 7.35 | 252695 | 18407.58 | 2.63% |
| 2025-06-03 | 6.93 | 7.12 | 0.23 | 3.34% | 6.90 | 7.14 | 238237 | 16857.00 | 2.48% |
| 2025-05-30 | 6.86 | 6.89 | 0.06 | 0.88% | 6.79 | 6.93 | 146168 | 10052.46 | 1.52% |
| 2025-05-29 | 6.72 | 6.83 | 0.07 | 1.04% | 6.70 | 6.90 | 136661 | 9314.11 | 1.42% |
| 2025-05-28 | 7.00 | 6.76 | -0.17 | -2.45% | 6.66 | 7.00 | 229138 | 15584.91 | 2.39% |
| 2025-05-27 | 6.90 | 6.93 | -0.06 | -0.86% | 6.75 | 6.98 | 233218 | 16019.11 | 2.43% |
| 2025-05-26 | 6.85 | 6.99 | 0.20 | 2.95% | 6.80 | 7.11 | 322350 | 22569.91 | 3.36% |
| 2025-05-23 | 6.57 | 6.79 | 0.21 | 3.19% | 6.53 | 6.86 | 256392 | 17235.88 | 2.67% |
| 2025-05-22 | 6.58 | 6.58 | 0.05 | 0.77% | 6.52 | 6.76 | 177438 | 11752.39 | 1.85% |
| 2025-05-21 | 6.47 | 6.53 | 0.06 | 0.93% | 6.46 | 6.55 | 122933 | 8011.04 | 1.28% |
| 2025-05-20 | 6.51 | 6.47 | -0.06 | -0.92% | 6.40 | 6.55 | 150454 | 9726.63 | 1.57% |
| 2025-05-19 | 6.51 | 6.53 | 0.08 | 1.24% | 6.48 | 6.67 | 177476 | 11667.52 | 1.85% |
| 2025-05-16 | 6.50 | 6.45 | -0.02 | -0.31% | 6.39 | 6.50 | 93462 | 6003.60 | 0.97% |
| 2025-05-15 | 6.48 | 6.47 | 0.02 | 0.31% | 6.36 | 6.57 | 128845 | 8326.10 | 1.34% |
| 2025-05-14 | 6.45 | 6.45 | 0.01 | 0.16% | 6.42 | 6.53 | 97648 | 6308.85 | 1.02% |
| 2025-05-13 | 6.63 | 6.44 | -0.13 | -1.98% | 6.38 | 6.67 | 176411 | 11419.09 | 1.84% |
| 2025-05-12 | 6.57 | 6.57 | 0.06 | 0.92% | 6.53 | 6.72 | 143294 | 9460.63 | 1.49% |
| 2025-05-09 | 6.67 | 6.51 | -0.16 | -2.40% | 6.50 | 6.67 | 167092 | 10975.14 | 1.74% |
| 2025-05-08 | 6.62 | 6.67 | 0.05 | 0.76% | 6.57 | 6.71 | 161265 | 10721.81 | 1.68% |
| 2025-05-07 | 6.39 | 6.62 | 0.25 | 3.92% | 6.33 | 6.69 | 301783 | 19684.97 | 3.14% |
| 2025-05-06 | 6.07 | 6.37 | -0.02 | -0.31% | 6.07 | 6.56 | 439420 | 27772.60 | 4.58% |
| 2025-04-29 | 6.39 | 6.39 | -0.34 | -5.05% | 6.39 | 6.59 | 333225 | 21372.91 | 3.47% |
| 2025-04-28 | 6.92 | 6.73 | -0.19 | -2.75% | 6.71 | 6.92 | 194053 | 13185.72 | 2.02% |
| 2025-04-25 | 6.82 | 6.92 | 0.09 | 1.32% | 6.82 | 7.04 | 154243 | 10717.21 | 1.61% |
| 2025-04-24 | 6.88 | 6.83 | -0.04 | -0.58% | 6.72 | 6.91 | 156064 | 10667.76 | 1.63% |
| 2025-04-23 | 7.17 | 6.87 | -0.25 | -3.51% | 6.82 | 7.17 | 247689 | 17215.86 | 2.58% |
| 2025-04-22 | 7.07 | 7.12 | 0.00 | 0.00% | 7.06 | 7.20 | 176870 | 12602.25 | 1.84% |
| 2025-04-21 | 7.07 | 7.12 | 0.27 | 3.94% | 6.89 | 7.15 | 240505 | 16963.21 | 2.50% |
| 2025-04-18 | 6.84 | 6.85 | -0.01 | -0.15% | 6.71 | 6.92 | 157839 | 10730.12 | 1.64% |
| 2025-04-17 | 6.96 | 6.86 | -0.11 | -1.58% | 6.82 | 7.02 | 189430 | 13106.38 | 1.97% |
| 2025-04-16 | 7.11 | 6.97 | -0.02 | -0.29% | 6.85 | 7.11 | 292202 | 20332.65 | 3.04% |
| 2025-04-15 | 6.65 | 6.99 | 0.33 | 4.95% | 6.65 | 6.99 | 187459 | 12901.45 | 1.95% |
| 2025-04-14 | 6.68 | 6.66 | 0.08 | 1.22% | 6.58 | 6.75 | 220930 | 14715.94 | 2.30% |
| 2025-04-11 | 6.27 | 6.58 | 0.25 | 3.95% | 6.16 | 6.62 | 304195 | 19668.32 | 3.17% |
| 2025-04-10 | 6.39 | 6.33 | -0.05 | -0.78% | 6.32 | 6.56 | 271933 | 17504.79 | 2.83% |
| 2025-04-09 | 6.09 | 6.38 | -0.03 | -0.47% | 6.09 | 6.69 | 483397 | 30442.46 | 5.03% |
| 2025-04-08 | 6.41 | 6.41 | -0.34 | -5.04% | 6.41 | 6.41 | 51754 | 3317.43 | 0.54% |
| 2025-04-07 | 6.75 | 6.75 | -0.35 | -4.93% | 6.75 | 6.80 | 102709 | 6938.74 | 1.07% |
| 2025-04-03 | 6.84 | 7.10 | 0.21 | 3.05% | 6.81 | 7.19 | 267758 | 18740.98 | 2.79% |
| 2025-04-02 | 6.72 | 6.89 | 0.17 | 2.53% | 6.68 | 7.05 | 265066 | 18325.33 | 2.76% |
| 2025-04-01 | 6.73 | 6.72 | 0.01 | 0.15% | 6.62 | 6.79 | 177674 | 11926.13 | 1.85% |
| 2025-03-31 | 6.80 | 6.71 | -0.18 | -2.61% | 6.67 | 7.03 | 262817 | 18024.50 | 2.74% |
| 2025-03-28 | 6.80 | 6.89 | 0.05 | 0.73% | 6.62 | 7.06 | 318918 | 21757.12 | 3.32% |
上证大盘股票行情在线 K线走势图
