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
2026-04-30	34.45	37.67	-2.92	-7.19%	34.45	38.00	173691	63499	7.83%
2026-04-29	41.09	40.59	-0.64	-1.55%	40.28	41.39	58001	23688	2.62%
2026-04-28	43.05	41.23	-1.82	-4.23%	40.92	43.05	67540	28221	3.05%
2026-04-27	42.83	43.05	0.52	1.22%	41.81	43.53	52368	22467	2.36%
2026-04-24	42.55	42.53	-0.02	-0.05%	41.97	43.53	53788	23026	2.43%
2026-04-23	44.11	42.55	-1.52	-3.45%	42.25	44.49	65514	28302	2.95%
2026-04-22	43.79	44.07	0.24	0.55%	43.41	44.48	44865	19708	2.02%
2026-04-21	44.36	43.83	-0.76	-1.70%	43.15	44.55	60980	26654	2.75%
2026-04-20	44.18	44.59	0.09	0.20%	44.18	44.84	58938	26238	2.66%
2026-04-17	43.80	44.50	0.42	0.95%	43.80	44.78	53351	23688	2.41%
2026-04-16	44.40	44.08	-0.13	-0.29%	43.76	44.74	54744	24210	2.47%
2026-04-15	44.79	44.21	-0.07	-0.16%	44.15	46.30	83737	37620	3.78%
2026-04-14	43.06	44.28	1.62	3.80%	43.06	44.79	72857	32181	3.29%
2026-04-13	41.72	42.66	-1.67	-3.77%	41.58	43.80	84716	36156	3.82%
2026-04-10	44.99	44.33	-0.16	-0.36%	44.31	45.76	68829	31001	3.10%
2026-04-09	44.45	44.49	-0.62	-1.37%	44.13	45.09	48877	21797	2.20%
2026-04-08	42.58	45.11	3.89	9.44%	42.38	45.20	87829	38690	3.96%
2026-04-07	41.85	41.22	-0.13	-0.31%	41.17	42.46	35833	15013	1.62%
2026-04-03	41.58	41.35	0.15	0.36%	41.31	42.04	30692	12776	1.38%
2026-04-02	42.99	41.20	-1.90	-4.41%	40.96	43.00	47577	19931	2.15%
2026-04-01	43.98	43.10	0.41	0.96%	42.85	43.98	40673	17607	1.83%
2026-03-31	42.96	42.69	-0.58	-1.34%	42.57	44.55	46542	20257	2.10%
2026-03-30	42.00	43.27	0.41	0.96%	41.80	43.55	46717	19956	2.11%
2026-03-27	40.40	42.86	1.48	3.58%	40.40	43.64	55373	23431	2.50%
2026-03-26	43.44	41.38	-1.97	-4.54%	41.10	43.45	51471	21644	2.32%
2026-03-25	43.20	43.35	0.39	0.91%	43.09	44.22	42747	18664	1.93%
2026-03-24	43.00	42.96	0.73	1.73%	41.16	43.23	49160	20756	2.22%
2026-03-23	44.96	42.23	-3.82	-8.30%	42.00	44.98	73594	32033	3.32%
2026-03-20	45.94	46.05	0.44	0.96%	45.21	47.03	69890	32144	3.15%
2026-03-19	46.20	45.61	-1.50	-3.18%	45.33	46.39	56914	26037	2.57%
2026-03-18	45.00	47.11	2.34	5.23%	45.00	47.43	75635	35071	3.41%
2026-03-17	46.98	44.77	-2.05	-4.38%	44.75	47.18	49502	22658	2.23%
2026-03-16	45.91	46.82	0.82	1.78%	44.88	47.28	60439	27875	2.73%
2026-03-13	46.50	46.00	-0.98	-2.09%	45.56	47.00	60004	27659	2.71%
2026-03-12	48.00	46.98	-1.16	-2.41%	46.50	48.49	69457	32883	3.13%
2026-03-11	48.89	48.14	-0.81	-1.65%	48.00	49.76	85267	41530	3.85%
2026-03-10	50.88	48.95	1.16	2.43%	48.55	50.89	115937	57454	5.23%
2026-03-09	45.80	47.79	1.30	2.80%	44.53	48.35	116872	55073	5.27%
2026-03-06	47.00	46.49	-0.83	-1.75%	46.41	47.54	62525	29322	2.82%
2026-03-05	46.00	47.32	2.81	6.31%	46.00	48.45	117452	55611	5.30%
2026-03-04	42.98	44.51	0.63	1.44%	42.80	45.46	65942	29541	2.97%
2026-03-03	47.89	43.88	-4.01	-8.37%	43.77	48.16	105792	48150	4.77%
2026-03-02	47.00	47.89	0.31	0.65%	47.00	48.78	85276	40742	3.85%
2026-02-27	47.30	47.58	-0.12	-0.25%	46.65	48.07	52715	24972	2.38%
2026-02-26	47.03	47.70	0.76	1.62%	46.21	48.10	73876	34867	3.33%
2026-02-25	46.64	46.94	0.49	1.05%	46.09	47.23	53934	25208	2.43%
2026-02-24	47.04	46.45	-0.11	-0.24%	45.99	47.18	47448	22108	2.14%
2026-02-13	46.66	46.56	-0.24	-0.51%	46.29	47.94	56961	26930	2.57%
2026-02-12	46.04	46.80	0.94	2.05%	45.88	47.19	52955	24674	2.39%
2026-02-11	46.21	45.86	-0.50	-1.08%	45.83	46.61	46574	21526	2.10%
2026-02-10	47.30	46.36	-0.85	-1.80%	45.78	47.40	86253	40034	3.89%
2026-02-09	47.87	47.21	0.39	0.83%	47.16	48.86	75298	35820	3.40%
2026-02-06	47.00	46.82	-0.68	-1.43%	46.36	48.00	47569	22488	2.18%
2026-02-05	46.96	47.50	0.22	0.47%	46.61	47.93	56881	26968	2.61%
2026-02-04	48.79	47.28	-1.89	-3.84%	46.58	49.03	92721	43996	4.25%
2026-02-03	47.90	49.17	2.17	4.62%	47.82	49.48	108010	52603	4.96%
2026-02-02	49.56	47.00	-3.57	-7.06%	46.98	50.19	119290	57574	5.47%
2026-01-30	50.30	50.57	-0.50	-0.98%	49.40	51.69	108119	54684	4.96%
2026-01-29	51.62	51.07	-0.80	-1.54%	51.06	54.45	137065	72153	6.29%
2026-01-28	52.98	51.87	0.50	0.97%	51.00	53.93	152434	79778	6.99%
2026-01-27	49.53	51.37	1.39	2.78%	48.18	52.30	141810	71293	6.51%
2026-01-26	53.86	49.98	-4.52	-8.29%	49.18	54.17	180855	92501	8.30%