成都华微 (688709) - 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
2025-09-16	48.40	48.52	-0.49	-1.00%	47.51	49.41	105679	51097	4.85%
2025-09-15	51.10	49.01	0.12	0.25%	48.89	51.80	126564	63021	5.81%
2025-09-12	48.89	48.89	-0.25	-0.51%	48.50	50.63	160177	79448	7.35%
2025-09-11	47.00	49.14	1.63	3.43%	46.03	50.38	181234	88442	8.32%
2025-09-10	46.08	47.51	0.83	1.78%	45.89	48.50	134585	63366	6.18%
2025-09-09	48.01	46.68	-1.32	-2.75%	46.65	49.50	140273	67402	6.44%
2025-09-08	50.88	48.00	-4.12	-7.90%	46.70	51.00	215770	104405	9.90%
2025-09-05	51.23	52.12	0.92	1.80%	49.05	53.64	239763	123485	11.00%
2025-09-04	55.00	51.20	-5.70	-10.02%	49.60	57.50	298245	157940	13.69%
2025-09-03	51.20	56.90	7.41	14.97%	48.00	59.39	380170	207686	17.45%
2025-09-02	53.00	49.49	3.47	7.54%	48.80	54.29	330936	170223	15.19%
2025-09-01	43.77	46.02	2.51	5.77%	43.40	46.60	142544	64229	6.54%
2025-08-29	45.50	43.51	-2.37	-5.17%	42.43	45.51	135815	59131	6.23%
2025-08-28	44.21	45.88	0.82	1.82%	43.20	46.18	152503	68520	7.00%
2025-08-27	44.76	45.06	-0.04	-0.09%	44.67	48.01	172261	79533	7.90%
2025-08-26	45.90	45.10	-2.39	-5.03%	44.04	46.00	167916	75605	7.71%
2025-08-25	49.00	47.49	0.45	0.96%	45.00	49.99	303230	143851	13.91%
2025-08-22	38.81	47.04	7.84	20.00%	38.75	47.04	275922	117442	12.66%
2025-08-21	39.53	39.20	-1.13	-2.80%	38.42	42.96	217132	87523	9.96%
2025-08-20	36.96	40.33	4.52	12.62%	35.87	41.90	207606	79830	9.53%
2025-08-19	34.69	35.81	1.12	3.23%	33.99	36.40	105853	37079	4.86%
2025-08-18	34.44	34.69	0.16	0.46%	34.14	35.22	98191	34168	4.51%
2025-08-15	33.81	34.53	0.52	1.53%	33.81	34.72	63535	21819	2.92%
2025-08-14	34.90	34.01	-0.53	-1.53%	33.80	35.07	74808	25762	3.43%
2025-08-13	34.79	34.54	-0.42	-1.20%	34.29	35.15	74321	25700	3.41%
2025-08-12	34.85	34.96	1.61	4.83%	34.10	35.56	120803	42052	5.54%
2025-08-11	33.03	33.35	-0.01	-0.03%	33.01	33.80	47241	15789	2.17%
2025-08-08	34.90	33.36	-0.59	-1.74%	33.36	34.95	73981	25208	3.39%
2025-08-07	34.16	33.95	-0.21	-0.61%	33.53	34.46	53200	18045	2.44%
2025-08-06	33.02	34.16	1.16	3.52%	32.85	34.54	74924	25264	3.44%
2025-08-05	32.70	33.00	0.35	1.07%	32.51	33.48	52271	17317	2.40%
2025-08-04	32.01	32.65	0.47	1.46%	31.87	32.65	24790	8027	1.14%
2025-08-01	32.81	32.18	-0.24	-0.74%	31.91	33.31	37962	12322	1.74%
2025-07-31	32.70	32.42	-0.49	-1.49%	32.24	33.42	42696	13997	1.96%
2025-07-30	33.20	32.91	-0.41	-1.23%	32.53	33.55	34975	11567	1.60%
2025-07-29	33.01	33.32	0.26	0.79%	32.71	33.58	39323	13038	1.80%
2025-07-28	33.56	33.06	-0.26	-0.78%	33.01	33.56	30134	10009	1.38%
2025-07-25	33.20	33.32	0.03	0.09%	32.82	33.44	39170	12963	1.80%
2025-07-24	32.95	33.29	0.35	1.06%	32.70	33.83	56614	18782	2.60%
2025-07-23	31.49	32.94	1.39	4.41%	31.35	33.50	90565	29774	4.16%
2025-07-22	31.47	31.55	0.05	0.16%	31.35	31.81	30419	9603	1.40%
2025-07-21	31.36	31.50	0.03	0.10%	31.36	31.64	17503	5517	0.80%
2025-07-18	31.38	31.47	0.01	0.03%	31.33	31.70	16594	5224	0.76%
2025-07-17	31.20	31.48	0.29	0.93%	31.01	31.51	21303	6665	0.98%
2025-07-16	31.17	31.19	0.01	0.03%	31.11	31.65	18601	5836	0.85%
2025-07-15	31.52	31.18	-0.30	-0.95%	30.91	31.72	24205	7562	1.11%
2025-07-14	31.58	31.48	-0.04	-0.13%	31.36	31.79	15787	4981	0.72%
2025-07-11	31.08	31.52	0.39	1.25%	30.92	31.66	25498	8003	1.17%
2025-07-10	31.33	31.13	-0.20	-0.64%	31.08	31.48	19525	6100	0.90%
2025-07-09	31.69	31.33	-0.38	-1.20%	31.25	31.79	21327	6722	0.98%
2025-07-08	31.31	31.71	0.44	1.41%	31.28	31.77	18963	5989	0.87%
2025-07-07	31.70	31.27	-0.33	-1.04%	31.23	31.70	16666	5225	0.76%
2025-07-04	31.80	31.60	-0.19	-0.60%	31.41	32.06	25546	8105	1.17%
2025-07-03	31.69	31.79	0.09	0.28%	31.53	32.00	22368	7105	1.03%
2025-07-02	32.54	31.70	-1.07	-3.27%	31.62	32.69	48175	15353	2.21%
2025-07-01	32.90	32.77	0.03	0.09%	32.50	33.79	65657	21818	3.01%
2025-06-30	32.69	32.74	0.35	1.08%	32.68	33.27	43824	14421	2.01%
2025-06-27	32.67	32.39	-0.14	-0.43%	32.37	32.99	34717	11340	1.59%
2025-06-26	33.08	32.53	-0.59	-1.78%	32.53	33.30	39677	13059	1.82%
2025-06-25	32.41	33.12	0.67	2.06%	32.15	33.12	48444	15815	2.22%
2025-06-24	31.96	32.45	0.56	1.76%	31.82	32.49	35319	11399	1.62%
2025-06-23	31.87	31.89	0.01	0.03%	31.59	32.30	29599	9461	1.36%
2025-06-20	32.60	31.88	-0.88	-2.69%	31.83	33.02	29219	9456	1.34%
2025-06-19	33.42	32.76	-0.76	-2.27%	32.51	33.68	35802	11805	1.64%
2025-06-18	33.80	33.52	-0.68	-1.99%	33.36	34.12	38986	13127	1.79%
2025-06-17	34.01	34.20	0.54	1.60%	33.68	34.88	45016	15433	2.07%
2025-06-16	33.51	33.66	0.01	0.03%	33.51	34.50	44534	15127	2.04%
2025-06-13	33.00	33.65	0.16	0.48%	32.88	34.68	154173	52311	7.07%
2025-06-12	33.64	33.49	-0.27	-0.80%	33.06	34.07	67141	22595	3.08%
2025-06-11	33.79	33.76	1.72	5.37%	32.98	34.83	92406	31207	4.24%
2025-06-10	32.66	32.04	-0.66	-2.02%	31.60	32.99	30393	9777	1.39%
2025-06-09	32.67	32.70	-0.15	-0.46%	32.50	33.29	29515	9696	1.35%