*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 |
|---|
| 2025-06-17 | 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% |
| 2025-03-27 | 7.00 | 6.84 | -0.09 | -1.30% | 6.66 | 7.08 | 399723 | 27359.63 | 4.16% |
| 2025-03-26 | 6.79 | 6.93 | 0.33 | 5.00% | 6.70 | 6.93 | 633640 | 43337.87 | 6.60% |
| 2025-03-25 | 6.56 | 6.60 | 0.31 | 4.93% | 6.49 | 6.60 | 149903 | 9847.32 | 1.56% |
| 2025-03-24 | 6.01 | 6.29 | 0.30 | 5.01% | 5.94 | 6.29 | 306742 | 19122.47 | 3.19% |
| 2025-03-21 | 6.35 | 5.99 | -0.32 | -5.07% | 5.99 | 6.36 | 458629 | 28020.64 | 4.78% |
| 2025-03-20 | 6.65 | 6.31 | -0.32 | -4.83% | 6.30 | 6.74 | 406676 | 26310.16 | 4.23% |
| 2025-03-19 | 6.83 | 6.63 | -0.26 | -3.77% | 6.55 | 6.99 | 410437 | 27551.38 | 4.27% |
| 2025-03-18 | 6.76 | 6.89 | 0.13 | 1.92% | 6.76 | 7.06 | 303997 | 21008.23 | 3.17% |
| 2025-03-17 | 7.03 | 6.76 | -0.36 | -5.06% | 6.76 | 7.17 | 477260 | 32803.14 | 4.97% |
| 2025-03-14 | 7.24 | 7.12 | 0.05 | 0.71% | 6.93 | 7.32 | 430865 | 30665.31 | 4.49% |
| 2025-03-13 | 6.77 | 7.07 | 0.34 | 5.05% | 6.69 | 7.07 | 488112 | 33702.33 | 5.08% |
| 2025-03-12 | 6.89 | 6.73 | -0.02 | -0.30% | 6.65 | 7.09 | 635880 | 43654.28 | 6.62% |
| 2025-03-11 | 6.37 | 6.75 | 0.32 | 4.98% | 6.31 | 6.75 | 433050 | 28474.58 | 4.51% |
| 2025-03-10 | 6.06 | 6.43 | 0.30 | 4.89% | 6.06 | 6.44 | 454921 | 28587.41 | 4.74% |
| 2025-03-07 | 5.95 | 6.13 | 0.18 | 3.03% | 5.91 | 6.15 | 387915 | 23364.88 | 4.04% |
| 2025-03-06 | 6.04 | 5.95 | -0.14 | -2.30% | 5.82 | 6.28 | 476341 | 29149.29 | 4.96% |
| 2025-03-05 | 5.97 | 6.09 | 0.26 | 4.46% | 5.83 | 6.09 | 480018 | 28669.23 | 5.00% |
| 2025-03-04 | 5.55 | 5.83 | 0.28 | 5.05% | 5.46 | 5.83 | 393659 | 22569.54 | 4.10% |
| 2025-03-03 | 5.85 | 5.55 | -0.29 | -4.97% | 5.55 | 6.00 | 600897 | 34487.94 | 6.26% |
| 2025-02-28 | 5.60 | 5.84 | 0.27 | 4.85% | 5.53 | 5.85 | 482568 | 27904.67 | 5.03% |
| 2025-02-27 | 5.33 | 5.57 | 0.27 | 5.09% | 5.32 | 5.57 | 582499 | 32055.22 | 6.07% |
| 2025-02-26 | 5.34 | 5.30 | 0.04 | 0.76% | 5.18 | 5.38 | 336067 | 17713.86 | 3.50% |
| 2025-02-25 | 5.03 | 5.26 | 0.18 | 3.54% | 4.99 | 5.30 | 394206 | 20463.86 | 4.11% |
| 2025-02-24 | 4.99 | 5.08 | 0.22 | 4.53% | 4.89 | 5.10 | 432063 | 21697.70 | 4.50% |
| 2025-02-21 | 4.70 | 4.86 | 0.23 | 4.97% | 4.67 | 4.86 | 290069 | 13885.58 | 3.02% |
| 2025-02-20 | 4.64 | 4.63 | -0.01 | -0.22% | 4.58 | 4.74 | 216908 | 10095.62 | 2.26% |
| 2025-02-19 | 4.57 | 4.64 | 0.04 | 0.87% | 4.57 | 4.69 | 206240 | 9587.14 | 2.15% |
| 2025-02-18 | 4.72 | 4.60 | -0.20 | -4.17% | 4.56 | 4.75 | 415844 | 19372.02 | 4.33% |
上证大盘股票行情在线 K线走势图
