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
2026-08-20	62.29	59.39	-2.20	-3.57%	58.80	62.35	282300	169590	2.13%
2026-08-19	63.00	61.59	-3.42	-5.26%	61.08	66.21	360604	228450	2.71%
2026-08-18	62.96	65.01	1.88	2.98%	62.31	65.38	261162	167201	1.97%
2026-08-17	60.97	63.13	2.40	3.95%	60.38	63.31	205325	127949	1.55%
2026-08-14	60.85	60.73	0.82	1.37%	59.57	61.20	130916	79051	0.99%
2026-08-13	62.68	59.91	-2.11	-3.40%	59.80	62.88	209609	129494	1.58%
2026-08-12	59.97	62.02	2.30	3.85%	59.52	62.17	201491	123162	1.52%
2026-08-11	59.45	59.72	-0.30	-0.50%	59.25	61.08	144377	86864	1.09%
2026-08-10	61.20	60.02	-1.19	-1.94%	58.78	61.70	205358	123082	1.55%
2026-08-07	58.49	61.21	2.74	4.69%	58.18	61.75	270046	162582	2.03%
2026-08-06	56.60	58.47	0.32	0.55%	56.48	59.49	229945	133614	1.73%
2026-08-05	54.12	58.15	4.00	7.39%	53.83	59.29	328373	186714	2.47%
2026-08-04	52.82	54.15	2.31	4.46%	52.11	55.05	233311	125142	1.76%
2026-08-03	53.57	51.84	-2.46	-4.53%	51.63	54.34	220495	116361	1.66%
2026-07-31	57.99	54.30	0.51	0.95%	54.23	58.76	285427	160522	2.15%
2026-07-30	55.60	53.79	-2.26	-4.03%	52.54	56.32	231915	125727	1.75%
2026-07-29	56.00	56.05	-0.02	-0.04%	53.07	56.82	237947	130821	1.79%
2026-07-28	59.50	56.07	-4.67	-7.69%	55.66	60.55	222531	128290	1.68%
2026-07-27	60.29	60.74	0.34	0.56%	58.00	61.16	188052	112471	1.42%
2026-07-24	59.90	60.40	-0.72	-1.18%	59.39	61.50	184485	111629	1.39%
2026-07-23	63.96	61.12	-1.98	-3.14%	60.40	63.96	200106	123233	1.51%
2026-07-22	63.35	63.10	-2.18	-3.34%	62.60	66.64	337124	217755	2.54%
2026-07-21	60.00	65.28	5.75	9.66%	55.00	65.38	437940	266662	3.30%
2026-07-20	63.85	59.53	-2.48	-4.00%	57.20	63.90	344915	206916	2.60%
2026-07-17	64.89	62.01	-3.49	-5.33%	61.10	65.88	333485	211690	2.51%
2026-07-16	69.00	65.50	-4.67	-6.66%	64.98	70.80	325481	219613	2.45%
2026-07-15	77.18	70.17	-5.71	-7.53%	69.60	77.24	321251	231200	2.42%
2026-07-14	77.60	75.88	-1.72	-2.22%	72.19	78.58	351298	264068	2.64%
2026-07-13	77.91	77.60	-1.50	-1.90%	77.00	80.95	331949	262315	2.50%
2026-07-10	92.90	79.10	-13.60	-14.67%	78.98	94.60	590513	509535	4.45%
2026-07-09	86.81	92.70	7.70	9.06%	85.30	92.85	348133	309802	2.62%
2026-07-08	88.00	85.00	-2.30	-2.63%	80.88	89.20	286610	244043	2.16%
2026-07-07	85.00	87.30	1.27	1.48%	83.10	89.00	293152	253825	2.21%
2026-07-06	85.00	86.03	2.43	2.91%	81.92	88.33	388431	330829	2.92%
2026-07-03	88.17	83.60	-3.78	-4.33%	83.30	90.50	407141	350882	3.07%
2026-07-02	88.25	87.38	-6.07	-6.50%	80.23	93.06	412699	366795	3.11%
2026-07-01	99.35	93.45	-4.10	-4.20%	91.49	101.99	464908	447223	3.50%
2026-06-30	93.10	97.55	5.08	5.49%	89.19	99.00	455886	431151	3.43%
2026-06-29	87.99	92.47	7.75	9.15%	87.75	96.50	523670	476587	3.94%
2026-06-26	83.50	84.72	0.00	0.00%	82.00	88.85	449222	383616	3.38%
2026-06-25	84.23	84.72	0.11	0.13%	81.45	85.39	436517	365114	3.29%
2026-06-24	79.97	84.66	3.86	4.78%	79.20	86.78	543816	453555	4.09%
2026-06-23	77.95	80.80	2.60	3.32%	76.68	84.32	593356	479758	4.47%
2026-06-22	76.02	78.20	4.61	6.26%	75.60	80.83	510299	398329	3.84%
2026-06-18	73.00	73.59	-0.19	-0.26%	72.01	75.20	386301	283205	2.91%
2026-06-17	70.94	73.78	2.03	2.83%	69.68	73.93	366670	267232	2.76%
2026-06-16	69.00	71.75	2.90	4.21%	68.41	73.65	473530	340278	3.57%
2026-06-15	62.00	68.85	8.05	13.24%	61.30	68.95	456158	300088	3.43%
2026-06-12	65.50	60.80	-2.23	-3.54%	60.53	66.93	465115	296180	3.50%
2026-06-11	63.66	63.03	-0.80	-1.25%	62.14	65.48	272924	173136	2.05%
2026-06-10	65.83	63.83	-3.85	-5.69%	62.18	67.08	366073	236019	2.76%
2026-06-09	63.82	67.68	5.10	8.15%	63.20	68.28	354494	233998	2.67%
2026-06-08	62.95	62.58	-4.00	-6.01%	61.73	66.37	381113	242116	2.87%
2026-06-05	71.01	66.58	-6.01	-8.28%	65.99	71.10	461088	316837	3.47%
2026-06-04	69.80	72.59	1.09	1.52%	69.80	74.30	366161	265702	2.76%
2026-06-03	69.22	71.50	3.85	5.69%	68.84	74.50	628811	450170	4.73%
2026-06-02	65.00	67.65	2.05	3.13%	63.00	71.41	568340	387363	4.28%
2026-06-01	64.80	65.60	1.51	2.36%	61.67	68.77	559850	364161	4.22%
2026-05-29	69.40	64.09	-5.71	-8.18%	63.50	69.74	565779	373408	4.26%
2026-05-28	64.49	69.80	3.82	5.79%	63.00	71.18	739489	503970	5.57%
2026-05-27	64.82	65.98	1.60	2.49%	64.50	68.50	584048	390087	4.40%
2026-05-26	65.54	64.38	-1.82	-2.75%	62.13	65.54	398204	253005	3.00%
2026-05-25	62.50	66.20	3.80	6.09%	61.52	67.16	447203	291255	3.37%
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%