华微电子 (600360) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-14	10.48	10.45	0.12	1.16%	10.24	10.50	371265	38561	3.87%
2026-08-13	10.75	10.33	-0.28	-2.64%	10.32	10.88	496948	52685	5.17%
2026-08-12	10.55	10.61	0.07	0.66%	10.48	10.69	375252	39777	3.91%
2026-08-11	10.63	10.54	-0.16	-1.50%	10.51	10.79	460800	48979	4.80%
2026-08-10	10.53	10.70	0.19	1.81%	10.33	10.70	583850	61439	6.08%
2026-08-07	10.33	10.51	0.14	1.35%	10.23	10.60	729096	76252	7.59%
2026-08-06	9.91	10.37	0.27	2.67%	9.88	10.39	788579	80464	8.21%
2026-08-05	9.55	10.10	0.52	5.43%	9.54	10.29	882556	88323	9.19%
2026-08-04	9.23	9.58	0.45	4.93%	9.18	9.62	597466	56459	6.22%
2026-08-03	9.25	9.13	-0.19	-2.04%	9.07	9.34	486915	44603	5.07%
2026-07-31	9.59	9.32	0.28	3.10%	9.32	9.74	712372	67939	7.42%
2026-07-30	9.70	9.04	-0.78	-7.94%	9.00	9.78	750194	69759	7.81%
2026-07-29	10.00	9.82	-0.27	-2.68%	9.56	10.08	647454	63161	6.74%
2026-07-28	10.07	10.09	-0.14	-1.37%	9.94	10.58	662982	67587	6.90%
2026-07-27	9.84	10.23	0.30	3.02%	9.52	10.30	638026	64046	6.64%
2026-07-24	9.88	9.93	-0.17	-1.68%	9.81	10.31	593582	59849	6.18%
2026-07-23	10.52	10.10	-0.42	-3.99%	9.95	10.56	730416	74405	7.61%
2026-07-22	10.78	10.52	-0.49	-4.45%	10.34	11.11	1002968	107807	10.44%
2026-07-21	10.50	11.01	0.58	5.56%	9.45	11.18	1384837	144192	14.42%
2026-07-20	11.87	10.43	-1.16	-10.01%	10.43	11.92	1065242	116163	11.09%
2026-07-17	12.39	11.59	-1.29	-10.02%	11.59	12.75	1249638	150074	13.01%
2026-07-16	12.88	12.88	-1.43	-9.99%	12.88	13.65	1303771	170428	13.58%
2026-07-15	15.85	14.31	-1.59	-10.00%	14.31	15.88	1162618	169792	12.11%
2026-07-14	16.69	15.90	-1.12	-6.58%	15.32	17.44	2296866	367714	23.92%
2026-07-13	16.44	17.02	0.23	1.37%	16.13	18.46	2616984	453529	27.25%
2026-07-10	15.78	16.79	0.80	5.00%	15.78	17.59	2789501	479100	29.05%
2026-07-09	14.83	15.99	1.02	6.81%	14.50	16.28	1928637	298045	20.08%
2026-07-08	15.35	14.97	-0.35	-2.28%	14.50	15.75	1731547	259670	18.03%
2026-07-07	13.73	15.32	1.39	9.98%	13.62	15.32	1904497	281606	19.83%
2026-07-06	14.69	13.93	-1.03	-6.89%	13.92	15.24	1289914	185906	13.43%
2026-07-03	14.10	14.96	0.86	6.10%	13.57	15.51	1859979	274734	19.37%
2026-07-02	13.66	14.10	-0.04	-0.28%	12.73	15.25	1286574	182246	13.40%
2026-07-01	14.47	14.14	-0.52	-3.55%	14.02	15.22	1175142	171791	12.24%
2026-06-30	14.25	14.66	0.42	2.95%	13.80	15.28	1297582	187449	13.51%
2026-06-29	13.80	14.24	0.94	7.07%	12.90	14.24	1317556	181769	13.72%
2026-06-26	13.60	13.30	-0.63	-4.52%	13.06	13.88	972098	131352	10.12%
2026-06-25	13.38	13.93	0.57	4.27%	13.03	14.19	1379330	188456	14.36%
2026-06-24	13.30	13.36	-0.18	-1.33%	13.10	13.87	1584212	213466	16.50%
2026-06-23	12.22	13.54	1.23	9.99%	11.96	13.54	1429283	185476	14.88%
2026-06-22	12.58	12.31	-0.09	-0.73%	12.01	12.73	726151	89175	7.56%
2026-06-18	12.07	12.40	0.22	1.81%	12.00	12.60	775693	95804	8.08%
2026-06-17	11.38	12.18	0.57	4.91%	11.32	12.29	852353	102082	8.88%
2026-06-16	11.30	11.61	0.35	3.11%	11.29	11.85	666073	77268	6.94%
2026-06-15	10.94	11.26	0.53	4.94%	10.73	11.28	622372	69212	6.48%
2026-06-12	11.53	10.73	-0.46	-4.11%	10.71	11.76	615426	68608	6.41%
2026-06-11	11.40	11.19	-0.56	-4.77%	11.06	11.70	553469	62542	5.76%
2026-06-10	12.03	11.75	-0.71	-5.70%	11.68	12.26	609363	72495	6.35%
2026-06-09	12.08	12.46	0.69	5.86%	11.98	12.55	689784	84725	7.18%
2026-06-08	12.14	11.77	-1.21	-9.32%	11.68	12.43	853489	102646	8.89%
2026-06-05	13.39	13.00	-0.71	-5.18%	12.88	13.59	1010346	133098	10.52%
2026-06-04	12.58	13.71	0.88	6.86%	12.55	14.06	1358319	182826	14.14%
2026-06-03	12.53	12.83	0.06	0.47%	12.50	13.35	1505398	194771	15.68%
2026-06-02	11.51	12.77	1.16	9.99%	11.41	12.77	636268	79096	6.63%
2026-06-01	12.05	11.61	-0.39	-3.25%	11.56	12.21	825755	97425	8.60%
2026-05-29	12.65	12.00	-0.28	-2.28%	11.98	13.05	1612925	200539	16.80%
2026-05-28	10.75	12.28	1.12	10.04%	10.74	12.28	1202092	141348	12.52%
2026-05-27	10.42	11.16	0.58	5.48%	10.42	11.64	1171904	133313	12.20%
2026-05-26	11.53	10.58	-0.91	-7.92%	10.41	11.56	827687	89340	8.62%
2026-05-25	11.85	11.49	-0.43	-3.61%	11.18	11.89	916558	104695	9.54%
2026-05-22	11.78	11.92	-0.15	-1.24%	11.39	12.07	1388687	162653	14.46%
2026-05-21	10.90	12.07	1.10	10.03%	10.89	12.07	1435092	170505	14.94%
2026-05-20	11.77	10.97	-0.54	-4.69%	10.95	12.60	1112474	130727	11.58%
2026-05-18	11.35	11.51	0.09	0.79%	11.31	11.56	154855	17716	1.61%
2026-05-15	11.40	11.42	-0.27	-2.31%	11.27	11.70	268030	30681	2.79%
2026-05-14	11.66	11.69	0.10	0.86%	11.52	11.84	224326	26262	2.34%
2026-05-13	11.18	11.59	0.18	1.58%	11.15	11.76	227292	26183	2.37%
2026-05-12	11.61	11.41	-0.10	-0.87%	11.10	11.61	287823	32434	3.00%
2026-05-11	10.96	11.51	0.55	5.02%	10.95	11.51	282090	32137	2.94%