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
2026-07-10	37.49	36.76	-0.72	-1.92%	36.52	39.50	125324	47438	5.65%
2026-07-09	35.99	37.48	1.71	4.78%	35.03	37.48	84268	30605	3.80%
2026-07-08	35.98	35.77	-0.04	-0.11%	34.50	36.98	64751	23189	2.92%
2026-07-07	36.00	35.81	-0.57	-1.57%	34.92	36.80	57944	20869	2.61%
2026-07-06	36.71	36.38	0.13	0.36%	34.20	37.14	85333	30600	3.85%
2026-07-03	37.52	36.25	-0.95	-2.55%	35.88	37.52	78975	28818	3.56%
2026-07-02	37.90	37.20	-1.62	-4.17%	37.15	40.15	99336	38217	4.48%
2026-07-01	38.39	38.82	0.73	1.92%	38.00	40.60	121176	47394	5.46%
2026-06-30	36.15	38.09	2.00	5.54%	35.80	38.50	100113	37638	4.51%
2026-06-29	35.70	36.09	0.09	0.25%	33.95	36.69	84238	29829	3.80%
2026-06-26	37.07	36.00	-1.73	-4.59%	35.48	37.45	92275	33644	4.16%
2026-06-25	36.86	37.73	1.73	4.81%	35.90	38.19	125283	46761	5.65%
2026-06-24	35.33	36.00	0.68	1.93%	34.82	36.32	75487	26928	3.40%
2026-06-23	35.41	35.32	-0.40	-1.12%	34.88	36.68	69242	24746	3.12%
2026-06-22	36.66	35.72	-0.93	-2.54%	34.92	36.98	79986	28562	3.61%
2026-06-18	36.35	36.65	0.57	1.58%	36.11	37.32	82788	30273	3.73%
2026-06-17	35.51	36.08	0.38	1.06%	35.07	36.38	70928	25326	3.20%
2026-06-16	35.58	35.70	0.51	1.45%	34.81	37.13	87439	31389	3.94%
2026-06-15	35.48	35.19	-0.01	-0.03%	34.66	35.67	81639	28561	3.68%
2026-06-12	36.42	35.20	-0.81	-2.25%	35.13	37.29	100562	36329	4.53%
2026-06-11	32.52	36.01	3.09	9.39%	32.07	36.25	177083	62165	7.99%
2026-06-10	31.72	32.92	0.78	2.43%	31.25	32.95	78204	25079	3.53%
2026-06-09	31.97	32.14	0.99	3.18%	30.95	32.28	55412	17558	2.50%
2026-06-08	31.88	31.15	-2.03	-6.12%	30.58	32.59	72719	23009	3.28%
2026-06-05	33.50	33.18	-0.60	-1.78%	32.00	33.94	77770	25745	3.51%
2026-06-04	33.40	33.78	-0.16	-0.47%	33.27	34.33	54945	18572	2.48%
2026-06-03	34.36	33.94	-0.26	-0.76%	33.20	35.19	95334	32776	4.30%
2026-06-02	35.10	34.20	-0.79	-2.26%	33.68	35.65	68856	23623	3.11%
2026-06-01	35.60	34.99	-0.61	-1.71%	34.77	37.18	74470	26679	3.36%
2026-05-29	38.92	35.60	-3.32	-8.53%	35.36	39.00	115274	42276	5.20%
2026-05-28	39.26	38.92	-0.06	-0.15%	38.01	39.26	79992	30973	3.61%
2026-05-27	40.01	38.98	-0.61	-1.54%	38.70	42.03	117703	47519	5.31%
2026-05-26	40.39	39.59	-0.72	-1.79%	38.60	40.96	92134	36629	4.15%
2026-05-25	39.50	40.31	0.63	1.59%	38.50	40.59	85693	34172	3.86%
2026-05-22	38.35	39.68	1.87	4.95%	37.85	39.90	79645	30840	3.59%
2026-05-21	41.12	37.81	-2.60	-6.43%	37.73	41.35	103820	41201	4.68%
2026-05-20	39.59	40.41	0.37	0.92%	39.40	41.26	91892	37027	4.14%
2026-05-19	39.12	40.04	0.67	1.70%	38.40	40.16	69349	27220	3.13%
2026-05-18	39.65	39.37	-0.28	-0.71%	39.03	40.56	72944	28977	3.29%
2026-05-15	41.20	39.65	-1.30	-3.17%	39.01	41.65	108546	43474	4.90%
2026-05-14	40.89	40.95	0.86	2.15%	40.89	43.36	146279	61377	6.60%
2026-05-13	39.00	40.09	0.73	1.85%	38.55	40.68	84297	33354	3.80%
2026-05-12	40.02	39.36	-0.69	-1.72%	38.73	40.03	69301	27234	3.13%
2026-05-11	40.04	40.05	0.71	1.80%	39.60	40.88	87397	35089	3.94%
2026-05-08	39.63	39.34	-0.73	-1.82%	38.97	39.79	64631	25433	2.91%
2026-05-07	38.86	40.07	1.50	3.89%	38.20	40.27	85959	33853	3.88%
2026-05-06	38.34	38.57	0.90	2.39%	38.34	40.87	146538	57802	6.61%
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%