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
2025-08-01	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%
2025-06-06	32.54	32.85	0.45	1.39%	32.09	32.99	29947	9750	1.37%
2025-06-05	32.24	32.40	0.25	0.78%	31.68	32.59	32768	10574	1.50%
2025-06-04	32.60	32.15	0.07	0.22%	31.41	32.60	34199	10927	1.57%
2025-06-03	32.30	32.08	0.17	0.53%	31.56	32.99	52042	16817	2.39%
2025-05-30	31.49	31.91	0.41	1.30%	30.80	32.17	33347	10549	1.53%
2025-05-29	30.95	31.50	0.54	1.74%	30.87	31.75	24848	7811	1.14%
2025-05-28	31.35	30.96	-0.25	-0.80%	30.50	31.45	27206	8393	1.25%
2025-05-27	31.51	31.21	-0.26	-0.83%	31.09	31.69	14581	4559	0.67%
2025-05-26	31.01	31.47	0.46	1.48%	31.01	31.49	19583	6117	0.90%
2025-05-23	32.60	31.01	-1.68	-5.14%	31.01	32.78	48936	15467	2.25%
2025-05-22	32.55	32.69	0.16	0.49%	32.20	33.24	37704	12358	1.73%
2025-05-21	32.38	32.53	0.19	0.59%	31.90	32.56	23510	7594	1.08%
2025-05-20	32.52	32.34	-0.18	-0.55%	32.10	32.75	23616	7636	1.08%
2025-05-19	32.78	32.52	-0.36	-1.09%	32.22	33.13	30211	9856	1.39%
2025-05-16	32.98	32.88	0.02	0.06%	32.60	33.22	32836	10789	1.51%
2025-05-15	33.95	32.86	-1.33	-3.89%	32.85	34.13	31940	10603	1.47%
2025-05-14	34.40	34.19	-0.25	-0.73%	33.66	34.56	40485	13756	1.86%
2025-05-13	34.68	34.44	0.09	0.26%	33.90	35.10	52473	18079	2.41%
2025-05-12	33.57	34.35	1.02	3.06%	33.50	35.68	75489	26206	3.46%
2025-05-09	34.50	33.33	-1.37	-3.95%	33.33	34.65	36591	12321	1.68%
2025-05-08	34.75	34.70	0.03	0.09%	34.30	35.12	43678	15085	2.00%
2025-05-07	34.65	34.67	0.63	1.85%	34.40	35.32	65839	22883	3.02%
2025-05-06	33.16	34.04	1.22	3.72%	33.06	34.65	67670	22958	3.11%
2025-04-30	31.58	32.82	1.17	3.70%	31.19	33.43	61660	20173	2.83%
2025-04-29	32.20	31.65	-0.57	-1.77%	31.26	32.27	35185	11149	1.61%
2025-04-28	32.00	32.22	0.17	0.53%	31.45	32.79	25583	8218	1.17%
2025-04-25	32.60	32.05	-0.16	-0.50%	31.97	32.60	23345	7517	1.07%
2025-04-24	33.12	32.21	-0.70	-2.13%	31.92	33.20	28684	9283	1.32%