华润微(688396)股票行情
华润微(688396)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 |
|---|
| 2025-12-12 | 55.35 | 55.20 | -0.30 | -0.54% | 54.15 | 55.80 | 180494 | 99174.61 | 1.36% | 2.00 |
| 2025-12-11 | 57.53 | 55.50 | -1.38 | -2.43% | 55.50 | 57.88 | 211001 | 118419.57 | 1.59% | 0.00 |
| 2025-12-10 | 53.10 | 56.88 | 4.18 | 7.93% | 53.10 | 59.86 | 446112 | 258578.09 | 3.36% | 56.83 |
| 2025-12-09 | 52.48 | 52.70 | -0.54 | -1.01% | 52.21 | 53.17 | 105966 | 55760.58 | 0.80% | 0.00 |
| 2025-12-08 | 52.90 | 53.24 | 0.42 | 0.80% | 52.41 | 53.56 | 159162 | 84245.47 | 1.20% | 0.00 |
| 2025-12-05 | 53.73 | 52.82 | -1.43 | -2.64% | 52.63 | 53.79 | 161874 | 85811.86 | 1.22% | 2.00 |
| 2025-12-04 | 53.55 | 54.25 | 0.95 | 1.78% | 52.40 | 55.22 | 244857 | 131658.88 | 1.84% | 0.00 |
| 2025-12-03 | 49.24 | 53.30 | 3.92 | 7.94% | 48.30 | 54.19 | 322231 | 167055.56 | 2.43% | 15.00 |
| 2025-12-02 | 50.00 | 49.38 | -1.55 | -3.04% | 49.15 | 51.39 | 151572 | 75706.67 | 1.14% | 0.00 |
| 2025-12-01 | 46.46 | 50.93 | 4.50 | 9.69% | 46.30 | 51.80 | 275991 | 136882.28 | 2.08% | 0.00 |
| 2025-11-28 | 45.94 | 46.43 | 0.42 | 0.91% | 45.78 | 46.43 | 44549 | 20564.25 | 0.34% | 0.00 |
| 2025-11-27 | 46.07 | 46.01 | 0.13 | 0.28% | 45.75 | 46.69 | 57831 | 26801.19 | 0.44% | 0.00 |
| 2025-11-26 | 46.22 | 45.88 | -0.34 | -0.74% | 45.85 | 46.42 | 55918 | 25783.58 | 0.42% | 0.00 |
| 2025-11-25 | 46.50 | 46.22 | 0.15 | 0.33% | 46.19 | 47.00 | 49743 | 23158.15 | 0.37% | 0.00 |
| 2025-11-24 | 46.27 | 46.07 | 0.09 | 0.20% | 45.80 | 46.53 | 49888 | 23060.43 | 0.38% | 0.00 |
| 2025-11-21 | 46.35 | 45.98 | -0.93 | -1.98% | 45.36 | 46.88 | 76337 | 35153.53 | 0.58% | 0.00 |
| 2025-11-20 | 47.50 | 46.91 | -0.10 | -0.21% | 46.91 | 47.62 | 47777 | 22570.28 | 0.36% | 0.00 |
| 2025-11-19 | 48.04 | 47.01 | -1.09 | -2.27% | 46.90 | 48.32 | 71518 | 33919.86 | 0.54% | 0.00 |
| 2025-11-18 | 48.00 | 48.10 | -0.01 | -0.02% | 47.82 | 48.42 | 55248 | 26581.61 | 0.42% | 2.00 |
| 2025-11-17 | 48.80 | 48.11 | -0.52 | -1.07% | 48.00 | 49.07 | 61848 | 29985.60 | 0.47% | 0.00 |
| 2025-11-14 | 49.50 | 48.63 | -1.17 | -2.35% | 48.63 | 49.58 | 64289 | 31609.67 | 0.48% | 0.00 |
| 2025-11-13 | 49.35 | 49.80 | 0.27 | 0.55% | 49.15 | 49.99 | 70984 | 35170.82 | 0.53% | 0.00 |
| 2025-11-12 | 49.46 | 49.53 | 0.30 | 0.61% | 48.90 | 49.64 | 65985 | 32491.94 | 0.50% | 0.00 |
| 2025-11-11 | 49.50 | 49.23 | -0.10 | -0.20% | 49.20 | 50.25 | 63468 | 31446.95 | 0.48% | 0.00 |
| 2025-11-10 | 49.10 | 49.33 | 0.31 | 0.63% | 49.10 | 49.84 | 69584 | 34372.61 | 0.52% | 0.00 |
| 2025-11-07 | 49.17 | 49.02 | -0.50 | -1.01% | 48.65 | 49.46 | 61896 | 30386.79 | 0.47% | 2.00 |
| 2025-11-06 | 49.30 | 49.52 | 0.46 | 0.94% | 49.10 | 49.85 | 86332 | 42735.95 | 0.65% | 0.00 |
| 2025-11-05 | 48.81 | 49.06 | -0.28 | -0.57% | 48.63 | 49.39 | 66712 | 32716.43 | 0.50% | 0.00 |
| 2025-11-04 | 49.92 | 49.34 | -0.66 | -1.32% | 49.05 | 50.25 | 80150 | 39788.34 | 0.60% | 0.00 |
| 2025-11-03 | 50.50 | 50.00 | -0.74 | -1.46% | 49.12 | 50.60 | 101379 | 50403.14 | 0.76% | 0.00 |
| 2025-10-31 | 52.80 | 50.74 | -2.75 | -5.14% | 50.65 | 52.80 | 172391 | 88605.04 | 1.30% | 11.44 |
| 2025-10-30 | 54.49 | 53.49 | -0.82 | -1.51% | 53.32 | 54.49 | 90312 | 48576.78 | 0.68% | 0.00 |
| 2025-10-29 | 53.79 | 54.31 | 0.52 | 0.97% | 53.56 | 54.36 | 92724 | 50098.01 | 0.70% | 0.00 |
| 2025-10-28 | 54.00 | 53.79 | -0.77 | -1.41% | 53.75 | 54.98 | 113096 | 61309.25 | 0.85% | 0.00 |
| 2025-10-27 | 55.10 | 54.56 | 0.32 | 0.59% | 53.66 | 55.32 | 145018 | 79092.23 | 1.09% | 0.00 |
| 2025-10-24 | 52.85 | 54.24 | 1.70 | 3.24% | 52.85 | 54.49 | 123548 | 66467.12 | 0.93% | 0.00 |
| 2025-10-23 | 52.49 | 52.54 | -0.15 | -0.28% | 51.36 | 52.70 | 76608 | 39778.93 | 0.58% | 0.00 |
| 2025-10-22 | 53.15 | 52.69 | -0.79 | -1.48% | 51.86 | 53.56 | 90563 | 47686.39 | 0.68% | 0.00 |
| 2025-10-21 | 52.87 | 53.48 | 0.49 | 0.92% | 52.60 | 53.99 | 119915 | 63940.35 | 0.90% | 0.00 |
| 2025-10-20 | 52.51 | 52.99 | 1.88 | 3.68% | 52.31 | 55.05 | 180959 | 96916.66 | 1.36% | 0.00 |
| 2025-10-17 | 53.72 | 51.11 | -2.83 | -5.25% | 50.93 | 53.95 | 136248 | 71031.07 | 1.03% | 0.00 |
| 2025-10-16 | 54.63 | 53.97 | -1.24 | -2.25% | 53.80 | 55.27 | 116613 | 63469.02 | 0.88% | 2.00 |
| 2025-10-15 | 54.87 | 55.21 | 0.26 | 0.47% | 53.90 | 56.31 | 153230 | 84335.05 | 1.15% | 0.00 |
| 2025-10-14 | 57.76 | 54.95 | -2.33 | -4.07% | 54.60 | 58.19 | 214704 | 120530.99 | 1.62% | 0.00 |
| 2025-10-13 | 53.20 | 57.28 | 2.35 | 4.28% | 53.01 | 57.74 | 267266 | 149950.00 | 2.01% | 0.00 |
| 2025-10-10 | 57.70 | 54.93 | -3.72 | -6.34% | 54.60 | 58.38 | 252942 | 141747.77 | 1.91% | 0.00 |
| 2025-10-09 | 56.50 | 58.65 | 3.10 | 5.58% | 56.50 | 60.99 | 320804 | 188933.59 | 2.42% | 4.00 |
| 2025-09-30 | 54.68 | 55.55 | 0.93 | 1.70% | 54.62 | 56.59 | 209650 | 116582.78 | 1.58% | 0.00 |
| 2025-09-29 | 54.50 | 54.62 | -0.09 | -0.16% | 53.07 | 55.19 | 188739 | 101915.34 | 1.42% | 65.00 |
| 2025-09-26 | 53.83 | 54.71 | 0.52 | 0.96% | 53.78 | 56.60 | 228377 | 126071.58 | 1.72% | 6.17 |
| 2025-09-25 | 53.80 | 54.19 | 0.07 | 0.13% | 53.50 | 55.46 | 239611 | 130189.31 | 1.80% | 0.00 |
| 2025-09-24 | 52.15 | 54.12 | 1.61 | 3.07% | 51.99 | 54.70 | 318017 | 169651.92 | 2.40% | 0.00 |
| 2025-09-23 | 51.49 | 52.51 | 1.31 | 2.56% | 49.46 | 52.60 | 232060 | 118559.92 | 1.75% | 2.00 |
| 2025-09-22 | 49.88 | 51.20 | 1.50 | 3.02% | 49.30 | 51.77 | 169810 | 85922.46 | 1.28% | 0.00 |
| 2025-09-19 | 50.49 | 49.70 | -0.79 | -1.56% | 49.70 | 51.33 | 141581 | 71520.66 | 1.07% | 0.00 |
| 2025-09-18 | 49.67 | 50.49 | 0.77 | 1.55% | 49.63 | 52.15 | 260237 | 132651.81 | 1.96% | 0.00 |
| 2025-09-17 | 49.38 | 49.72 | 0.32 | 0.65% | 49.12 | 50.38 | 114858 | 57211.49 | 0.87% | 0.00 |
| 2025-09-16 | 49.40 | 49.40 | 0.00 | 0.00% | 49.05 | 50.29 | 129955 | 64328.33 | 0.98% | 0.00 |
| 2025-09-15 | 51.29 | 49.40 | 0.14 | 0.28% | 49.39 | 51.55 | 143498 | 71905.45 | 1.08% | 0.00 |
| 2025-09-12 | 49.80 | 49.26 | -0.64 | -1.28% | 49.26 | 50.36 | 154601 | 77093.58 | 1.16% | 0.00 |
| 2025-09-11 | 48.00 | 49.90 | 1.80 | 3.74% | 47.66 | 49.97 | 143753 | 70550.46 | 1.08% | 0.00 |
| 2025-09-10 | 48.20 | 48.10 | -0.10 | -0.21% | 47.78 | 48.54 | 72524 | 34975.85 | 0.55% | 0.00 |
| 2025-09-09 | 49.08 | 48.20 | -1.20 | -2.43% | 47.97 | 49.08 | 92230 | 44694.91 | 0.69% | 0.00 |
| 2025-09-08 | 48.59 | 49.40 | 0.82 | 1.69% | 48.30 | 49.47 | 103266 | 50542.62 | 0.78% | 2.00 |
| 2025-09-05 | 47.91 | 48.58 | 0.89 | 1.87% | 47.43 | 48.79 | 117043 | 56309.44 | 0.88% | 0.00 |
| 2025-09-04 | 49.61 | 47.69 | -2.19 | -4.39% | 46.91 | 49.99 | 163031 | 78711.47 | 1.23% | 0.00 |
| 2025-09-03 | 50.57 | 49.88 | -0.34 | -0.68% | 49.30 | 50.81 | 115046 | 57556.60 | 0.87% | 0.00 |
| 2025-09-02 | 52.00 | 50.22 | -2.11 | -4.03% | 49.85 | 52.37 | 177356 | 90192.45 | 1.34% | 25.00 |
| 2025-09-01 | 53.49 | 52.33 | -0.07 | -0.13% | 51.60 | 54.37 | 187139 | 98471.91 | 1.41% | 0.00 |
| 2025-08-29 | 54.07 | 52.40 | -1.57 | -2.91% | 52.18 | 54.07 | 184608 | 97263.28 | 1.39% | 0.00 |
| 2025-08-28 | 51.45 | 53.97 | 2.52 | 4.90% | 51.31 | 53.98 | 238200 | 125193.46 | 1.79% | 8.00 |
| 2025-08-27 | 51.80 | 51.45 | -0.09 | -0.17% | 51.32 | 54.36 | 229873 | 120957.51 | 1.73% | 0.00 |
| 2025-08-26 | 51.28 | 51.54 | 0.28 | 0.55% | 50.72 | 52.49 | 151955 | 78514.95 | 1.14% | 0.00 |
| 2025-08-25 | 51.99 | 51.26 | 0.49 | 0.97% | 50.41 | 53.12 | 268207 | 138333.23 | 2.02% | 17.00 |
| 2025-08-22 | 48.60 | 50.77 | 2.28 | 4.70% | 48.41 | 50.86 | 232783 | 116117.66 | 1.75% | 7.00 |
| 2025-08-21 | 48.89 | 48.49 | -0.29 | -0.59% | 48.21 | 49.76 | 120326 | 58889.53 | 0.91% | 0.00 |
| 2025-08-20 | 48.20 | 48.78 | 0.58 | 1.20% | 47.45 | 48.82 | 122001 | 58718.89 | 0.92% | 50.00 |
| 2025-08-19 | 48.10 | 48.20 | 0.30 | 0.63% | 47.82 | 48.47 | 97189 | 46814.45 | 0.73% | 0.00 |
| 2025-08-18 | 47.22 | 47.90 | 1.00 | 2.13% | 47.14 | 48.33 | 141381 | 67735.88 | 1.06% | 0.00 |
| 2025-08-15 | 46.12 | 46.90 | 0.73 | 1.58% | 45.88 | 47.31 | 98751 | 46108.15 | 0.74% | 0.00 |
上证大盘股票行情在线 K线走势图
华润微(688396)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
