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 |
|---|
| 2025-08-06 | 46.90 | 47.29 | 0.38 | 0.81% | 46.63 | 47.38 | 40180 | 18928.29 | 0.30% | 0.00 |
| 2025-08-05 | 46.84 | 46.91 | 0.21 | 0.45% | 46.59 | 47.03 | 30625 | 14337.09 | 0.23% | 0.00 |
| 2025-08-04 | 46.73 | 46.70 | -0.25 | -0.53% | 46.23 | 46.95 | 42179 | 19633.67 | 0.32% | 0.00 |
| 2025-08-01 | 46.60 | 46.95 | 0.32 | 0.69% | 46.52 | 48.01 | 62026 | 29200.12 | 0.47% | 0.00 |
| 2025-07-31 | 47.90 | 46.63 | -1.34 | -2.79% | 46.50 | 48.13 | 71592 | 33830.15 | 0.54% | 0.00 |
| 2025-07-30 | 48.40 | 47.97 | -0.38 | -0.79% | 47.60 | 48.96 | 55293 | 26725.95 | 0.42% | 0.00 |
| 2025-07-29 | 48.29 | 48.35 | 0.06 | 0.12% | 48.23 | 48.93 | 59142 | 28664.93 | 0.45% | 8.00 |
| 2025-07-28 | 48.31 | 48.29 | 0.01 | 0.02% | 48.29 | 48.97 | 51336 | 24929.61 | 0.39% | 0.00 |
| 2025-07-25 | 48.17 | 48.28 | 0.13 | 0.27% | 47.71 | 48.44 | 58649 | 28197.70 | 0.44% | 0.00 |
| 2025-07-24 | 47.99 | 48.15 | 0.18 | 0.38% | 47.85 | 48.64 | 44671 | 21544.46 | 0.34% | 0.00 |
| 2025-07-23 | 47.92 | 47.97 | 0.29 | 0.61% | 47.50 | 48.58 | 54313 | 26066.49 | 0.41% | 0.00 |
| 2025-07-22 | 47.76 | 47.68 | 0.00 | 0.00% | 47.45 | 48.04 | 45681 | 21821.12 | 0.34% | 0.00 |
| 2025-07-21 | 47.36 | 47.68 | 0.37 | 0.78% | 47.30 | 47.78 | 28434 | 13518.79 | 0.21% | 2.00 |
| 2025-07-18 | 47.25 | 47.31 | 0.01 | 0.02% | 47.18 | 47.50 | 25987 | 12299.59 | 0.20% | 0.00 |
| 2025-07-17 | 47.13 | 47.30 | 0.25 | 0.53% | 46.85 | 47.38 | 32514 | 15331.74 | 0.24% | 0.00 |
| 2025-07-16 | 47.11 | 47.05 | -0.09 | -0.19% | 47.00 | 47.40 | 28192 | 13294.00 | 0.21% | 0.00 |
| 2025-07-15 | 46.60 | 47.14 | 0.54 | 1.16% | 46.60 | 47.25 | 29185 | 13692.56 | 0.22% | 2.00 |
| 2025-07-14 | 46.55 | 46.60 | 0.13 | 0.28% | 46.50 | 47.30 | 35360 | 16611.26 | 0.27% | 0.00 |
| 2025-07-11 | 46.38 | 46.47 | 0.12 | 0.26% | 46.35 | 47.36 | 44205 | 20695.84 | 0.33% | 0.00 |
| 2025-07-10 | 46.50 | 46.35 | -0.15 | -0.32% | 46.33 | 46.81 | 28454 | 13245.53 | 0.21% | 0.00 |
| 2025-07-09 | 46.89 | 46.50 | -0.38 | -0.81% | 46.41 | 47.11 | 26303 | 12260.19 | 0.20% | 0.00 |
| 2025-07-08 | 46.03 | 46.88 | 0.98 | 2.14% | 45.98 | 47.20 | 35322 | 16525.29 | 0.27% | 0.00 |
| 2025-07-07 | 47.38 | 45.90 | -1.48 | -3.12% | 45.83 | 47.38 | 40746 | 18915.46 | 0.31% | 0.00 |
| 2025-07-04 | 47.76 | 47.38 | -0.25 | -0.52% | 47.30 | 47.94 | 30780 | 14644.94 | 0.23% | 0.00 |
| 2025-07-03 | 47.87 | 47.63 | -0.04 | -0.08% | 47.61 | 48.00 | 30317 | 14500.05 | 0.23% | 0.00 |
| 2025-07-02 | 47.75 | 47.67 | -0.12 | -0.25% | 47.38 | 48.05 | 41304 | 19738.53 | 0.31% | 0.00 |
| 2025-07-01 | 47.30 | 47.79 | 0.63 | 1.34% | 46.87 | 47.88 | 44729 | 21300.80 | 0.34% | 4.00 |
| 2025-06-30 | 46.75 | 47.16 | 0.71 | 1.53% | 46.57 | 47.35 | 34796 | 16389.36 | 0.26% | 2.00 |
| 2025-06-27 | 46.86 | 46.45 | -0.13 | -0.28% | 46.41 | 47.16 | 32943 | 15416.82 | 0.25% | 0.00 |
| 2025-06-26 | 46.85 | 46.58 | -0.30 | -0.64% | 46.44 | 47.02 | 26502 | 12387.77 | 0.20% | 0.00 |
| 2025-06-25 | 46.35 | 46.88 | 0.35 | 0.75% | 46.00 | 46.93 | 35112 | 16321.50 | 0.26% | 0.00 |
| 2025-06-24 | 45.61 | 46.53 | 0.93 | 2.04% | 45.53 | 46.58 | 29059 | 13408.91 | 0.22% | 0.00 |
| 2025-06-23 | 44.73 | 45.60 | 0.73 | 1.63% | 44.68 | 45.77 | 23863 | 10831.09 | 0.18% | 0.00 |
| 2025-06-20 | 45.00 | 44.87 | -0.12 | -0.27% | 44.87 | 45.46 | 22325 | 10063.82 | 0.17% | 0.00 |
| 2025-06-19 | 45.31 | 44.99 | -0.32 | -0.71% | 44.95 | 45.58 | 20808 | 9401.51 | 0.16% | 0.00 |
| 2025-06-18 | 45.40 | 45.31 | -0.15 | -0.33% | 45.30 | 45.69 | 17754 | 8072.83 | 0.13% | 0.00 |
| 2025-06-17 | 44.88 | 45.46 | 0.48 | 1.07% | 44.88 | 45.59 | 22953 | 10421.08 | 0.17% | 0.00 |
| 2025-06-16 | 45.18 | 44.98 | -0.61 | -1.34% | 44.86 | 45.46 | 29154 | 13125.11 | 0.22% | 0.00 |
| 2025-06-13 | 45.57 | 45.59 | -0.13 | -0.28% | 45.00 | 46.29 | 60081 | 27300.16 | 0.45% | 0.00 |
| 2025-06-12 | 46.13 | 45.72 | -0.47 | -1.02% | 45.55 | 46.30 | 28631 | 13149.53 | 0.22% | 0.00 |
| 2025-06-11 | 46.46 | 46.25 | -0.09 | -0.19% | 46.21 | 46.76 | 21210 | 9861.34 | 0.16% | 0.00 |
| 2025-06-10 | 47.43 | 46.34 | -1.01 | -2.13% | 46.03 | 47.43 | 35302 | 16439.02 | 0.27% | 0.00 |
| 2025-06-09 | 47.33 | 47.35 | 0.04 | 0.08% | 47.02 | 47.57 | 22753 | 10777.99 | 0.17% | 0.00 |
| 2025-06-06 | 47.98 | 47.31 | -0.42 | -0.88% | 47.30 | 47.98 | 23124 | 10998.79 | 0.17% | 0.00 |
| 2025-06-05 | 48.00 | 47.73 | 0.00 | 0.00% | 47.56 | 48.09 | 30600 | 14632.99 | 0.23% | 0.00 |
| 2025-06-04 | 47.88 | 47.73 | -0.15 | -0.31% | 47.53 | 48.05 | 26051 | 12448.55 | 0.20% | 0.00 |
| 2025-06-03 | 47.63 | 47.88 | 0.25 | 0.52% | 47.21 | 48.00 | 37231 | 17772.81 | 0.28% | 0.00 |
| 2025-05-30 | 47.80 | 47.63 | -0.27 | -0.56% | 47.42 | 47.99 | 26484 | 12643.80 | 0.20% | 0.00 |
| 2025-05-29 | 47.56 | 47.90 | 0.45 | 0.95% | 47.41 | 47.96 | 30039 | 14360.30 | 0.23% | 0.00 |
| 2025-05-28 | 47.36 | 47.45 | 0.11 | 0.23% | 47.00 | 47.60 | 20953 | 9937.77 | 0.16% | 0.00 |
| 2025-05-27 | 46.73 | 47.34 | 0.74 | 1.59% | 46.45 | 47.48 | 28803 | 13579.29 | 0.22% | 2.00 |
| 2025-05-26 | 46.47 | 46.60 | 0.48 | 1.04% | 46.21 | 47.28 | 24799 | 11579.99 | 0.19% | 0.00 |
| 2025-05-23 | 46.30 | 46.12 | -0.27 | -0.58% | 46.12 | 46.83 | 18114 | 8418.52 | 0.14% | 0.00 |
| 2025-05-22 | 46.68 | 46.39 | -0.26 | -0.56% | 46.30 | 46.89 | 16523 | 7704.21 | 0.12% | 0.00 |
| 2025-05-21 | 46.79 | 46.65 | -0.15 | -0.32% | 46.41 | 46.88 | 16617 | 7753.44 | 0.13% | 2.00 |
| 2025-05-20 | 47.02 | 46.80 | -0.48 | -1.02% | 46.75 | 47.48 | 23025 | 10809.37 | 0.17% | 6.00 |
| 2025-05-19 | 47.30 | 47.28 | -0.71 | -1.48% | 47.06 | 47.82 | 22713 | 10764.26 | 0.17% | 0.00 |
| 2025-05-16 | 47.01 | 47.99 | 0.73 | 1.54% | 46.92 | 47.99 | 26237 | 12410.31 | 0.20% | 10.00 |
| 2025-05-15 | 47.76 | 47.26 | -0.51 | -1.07% | 47.00 | 47.76 | 21668 | 10253.17 | 0.16% | 0.00 |
| 2025-05-14 | 47.39 | 47.77 | 0.36 | 0.76% | 47.12 | 47.90 | 24111 | 11457.54 | 0.18% | 0.00 |
| 2025-05-13 | 48.50 | 47.41 | -0.69 | -1.43% | 47.25 | 48.60 | 30028 | 14330.83 | 0.23% | 0.00 |
| 2025-05-12 | 47.77 | 48.10 | 0.58 | 1.22% | 47.56 | 48.13 | 34115 | 16363.89 | 0.26% | 0.00 |
| 2025-05-09 | 47.69 | 47.52 | -0.12 | -0.25% | 47.41 | 47.93 | 31756 | 15155.70 | 0.24% | 0.00 |
| 2025-05-08 | 47.63 | 47.64 | -0.31 | -0.65% | 47.33 | 47.85 | 30525 | 14522.31 | 0.23% | 0.00 |
| 2025-05-07 | 47.95 | 47.95 | 1.06 | 2.26% | 47.03 | 48.00 | 63954 | 30443.23 | 0.48% | 0.00 |
| 2025-05-06 | 46.37 | 46.89 | 0.82 | 1.78% | 46.03 | 47.15 | 45633 | 21321.44 | 0.34% | 0.00 |
| 2025-04-30 | 46.56 | 46.07 | -0.58 | -1.24% | 45.93 | 46.80 | 37939 | 17526.45 | 0.29% | 0.00 |
| 2025-04-29 | 46.56 | 46.65 | -0.19 | -0.41% | 46.38 | 46.88 | 25416 | 11850.25 | 0.19% | 0.00 |
| 2025-04-28 | 46.95 | 46.84 | -0.34 | -0.72% | 46.33 | 46.95 | 21938 | 10242.90 | 0.17% | 8.50 |
| 2025-04-25 | 47.05 | 47.18 | 0.40 | 0.86% | 46.50 | 47.18 | 26498 | 12394.54 | 0.20% | 0.00 |
| 2025-04-24 | 47.50 | 46.78 | -0.39 | -0.83% | 46.13 | 47.50 | 31401 | 14665.96 | 0.24% | 0.00 |
| 2025-04-23 | 47.47 | 47.17 | 0.13 | 0.28% | 46.96 | 47.50 | 28516 | 13458.71 | 0.21% | 0.00 |
| 2025-04-22 | 47.07 | 47.04 | -0.22 | -0.47% | 46.66 | 47.43 | 27882 | 13111.99 | 0.21% | 0.00 |
| 2025-04-21 | 47.40 | 47.26 | -0.14 | -0.30% | 47.01 | 47.75 | 34160 | 16142.44 | 0.26% | 10.00 |
| 2025-04-18 | 47.25 | 47.40 | -0.10 | -0.21% | 46.84 | 47.66 | 32614 | 15443.02 | 0.25% | 0.00 |
| 2025-04-17 | 47.29 | 47.50 | 0.20 | 0.42% | 47.00 | 47.98 | 61622 | 29223.00 | 0.46% | 29.00 |
| 2025-04-16 | 46.00 | 47.30 | 1.35 | 2.94% | 45.31 | 47.30 | 81385 | 37863.91 | 0.61% | 26.00 |
| 2025-04-15 | 46.60 | 45.95 | -0.32 | -0.69% | 45.47 | 46.60 | 38139 | 17468.57 | 0.29% | 0.00 |
| 2025-04-14 | 46.70 | 46.27 | -0.43 | -0.92% | 45.66 | 46.80 | 71501 | 33066.00 | 0.54% | 0.00 |
| 2025-04-11 | 44.48 | 46.70 | 1.59 | 3.52% | 44.24 | 47.35 | 101306 | 46740.02 | 0.76% | 6.78 |
上证大盘股票行情在线 K线走势图
