华润微 (688396) - 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
2026-05-22	60.74	62.40	2.60	4.35%	59.99	62.88	353987	217418	2.67%
2026-05-21	66.01	59.80	-5.81	-8.86%	59.66	66.92	508864	321180	3.83%
2026-05-20	64.00	65.61	1.43	2.23%	63.26	66.66	421161	272993	3.17%
2026-05-19	61.24	64.18	2.12	3.42%	60.00	64.26	349960	218120	2.63%
2026-05-18	61.02	62.06	0.39	0.63%	60.38	63.36	274874	171032	2.07%
2026-05-15	63.38	61.67	-1.41	-2.24%	60.69	64.49	383089	238834	2.88%
2026-05-14	65.00	63.08	-1.07	-1.67%	63.01	65.68	366723	235420	2.76%
2026-05-13	59.30	64.15	3.24	5.32%	58.79	65.55	448873	281244	3.38%
2026-05-12	59.50	60.91	1.21	2.03%	58.22	62.15	304524	183842	2.29%
2026-05-11	59.05	59.70	1.56	2.68%	58.39	61.50	375742	225007	2.83%
2026-05-08	56.22	58.14	1.11	1.95%	55.38	58.61	308638	176380	2.32%
2026-05-07	56.70	57.03	0.32	0.56%	55.79	57.52	311386	175791	2.34%
2026-05-06	58.00	56.71	0.06	0.11%	56.40	59.45	438059	253266	3.30%
2026-04-30	55.50	56.65	1.09	1.96%	55.11	57.00	304929	171046	2.30%
2026-04-29	53.50	55.56	1.56	2.89%	52.50	56.66	316006	172304	2.38%
2026-04-28	54.98	54.00	-1.16	-2.10%	53.51	55.71	285343	155443	2.15%
2026-04-27	56.38	55.16	0.43	0.79%	54.70	56.96	414232	229982	3.12%
2026-04-24	53.00	54.73	2.04	3.87%	52.96	56.20	371755	204006	2.80%
2026-04-23	52.00	52.69	1.08	2.09%	51.70	53.77	285610	150820	2.15%
2026-04-22	51.33	51.61	0.02	0.04%	50.89	51.97	159933	82342	1.20%
2026-04-21	52.00	51.59	-0.06	-0.12%	50.95	52.60	230182	118839	1.73%
2026-04-20	49.52	51.65	2.40	4.87%	49.28	52.26	328503	168651	2.47%
2026-04-17	49.10	49.25	0.17	0.35%	48.34	49.70	161703	79328	1.22%
2026-04-16	48.36	49.08	0.78	1.61%	48.21	49.20	136583	66608	1.03%
2026-04-15	49.37	48.30	-0.77	-1.57%	48.09	49.84	195606	95866	1.47%
2026-04-14	49.28	49.07	0.41	0.84%	48.52	49.53	175604	86102	1.32%
2026-04-13	48.65	48.66	-0.49	-1.00%	48.40	49.37	148383	72439	1.12%
2026-04-10	50.00	49.15	-0.38	-0.77%	48.96	50.51	209528	103860	1.58%
2026-04-09	49.40	49.53	-0.62	-1.24%	48.60	51.51	293736	145775	2.21%
2026-04-08	45.73	50.15	5.76	12.98%	45.73	51.27	471121	229352	3.55%
2026-04-07	43.98	44.39	0.59	1.35%	43.98	44.94	80224	35739	0.60%
2026-04-03	44.50	43.80	-0.63	-1.42%	43.71	44.88	77124	34026	0.58%
2026-04-02	45.45	44.43	-1.29	-2.82%	44.10	45.60	101420	45390	0.76%
2026-04-01	45.58	45.72	1.18	2.65%	45.30	45.93	99122	45221	0.75%
2026-03-31	45.18	44.54	-0.75	-1.66%	44.50	46.16	108970	49293	0.82%
2026-03-30	45.00	45.29	-0.41	-0.90%	44.70	45.59	94169	42482	0.71%
2026-03-27	44.72	45.70	0.38	0.84%	44.55	45.99	77738	35314	0.59%
2026-03-26	45.99	45.32	-0.97	-2.10%	44.96	46.36	86937	39616	0.65%
2026-03-25	45.87	46.29	0.78	1.71%	45.70	46.43	112854	52088	0.85%
2026-03-24	45.45	45.51	0.63	1.40%	44.31	45.54	131732	59239	0.99%
2026-03-23	46.35	44.88	-2.26	-4.79%	44.62	46.81	185755	84784	1.40%
2026-03-20	47.90	47.14	-0.58	-1.22%	47.14	48.35	111806	53459	0.84%
2026-03-19	48.26	47.72	-1.38	-2.81%	47.52	48.50	132526	63485	1.00%
2026-03-18	49.02	49.10	0.30	0.61%	48.12	49.20	140155	68335	1.06%
2026-03-17	50.50	48.80	-1.19	-2.38%	48.70	50.50	107018	52929	0.81%
2026-03-16	49.70	49.99	0.19	0.38%	48.94	50.25	160408	79647	1.21%
2026-03-13	50.49	49.80	-1.30	-2.54%	49.24	51.10	184140	92501	1.39%
2026-03-12	51.25	51.10	-0.38	-0.74%	50.70	52.43	137979	70912	1.04%
2026-03-11	51.36	51.48	0.12	0.23%	51.15	52.49	154359	79831	1.16%
2026-03-10	50.47	51.36	1.80	3.63%	50.31	51.70	167228	85638	1.26%
2026-03-09	49.98	49.56	-1.59	-3.11%	48.35	49.98	188269	92521	1.42%
2026-03-06	50.99	51.15	0.00	0.00%	50.75	51.83	137204	70350	1.03%
2026-03-05	52.17	51.15	-0.05	-0.10%	50.98	52.46	136315	70502	1.03%
2026-03-04	51.99	51.20	-1.16	-2.22%	50.96	52.78	127174	65780	0.96%
2026-03-03	55.44	52.36	-3.01	-5.44%	52.25	55.76	183246	98139	1.38%
2026-03-02	55.80	55.37	-1.73	-3.03%	55.30	56.99	190602	106792	1.44%
2026-02-27	58.65	57.10	-2.40	-4.03%	56.93	58.75	221263	127200	1.67%
2026-02-26	59.95	59.50	-0.31	-0.52%	58.61	60.55	155614	92568	1.17%
2026-02-25	58.90	59.81	1.10	1.87%	58.34	60.69	136767	81681	1.03%
2026-02-24	60.52	58.71	-1.06	-1.77%	58.00	60.75	120831	71158	0.91%