*ST华微(600360)股票行情 *ST华微股票行情 600360股票行情_爱股网
*ST华微(600360)股票行情
*ST华微(600360)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 8.64 | 8.70 | 0.09 | 1.05% | 8.57 | 8.78 | 205658 | 17851.80 | 2.14% |
| 2025-10-23 | 8.53 | 8.61 | 0.03 | 0.35% | 8.48 | 8.65 | 182887 | 15690.56 | 1.90% |
| 2025-10-22 | 8.30 | 8.58 | 0.23 | 2.75% | 8.27 | 8.77 | 292659 | 25098.61 | 3.05% |
| 2025-10-21 | 8.22 | 8.35 | 0.14 | 1.71% | 8.19 | 8.36 | 161538 | 13415.56 | 1.68% |
| 2025-10-20 | 8.15 | 8.21 | 0.17 | 2.11% | 8.15 | 8.35 | 167441 | 13791.62 | 1.74% |
| 2025-10-17 | 8.21 | 8.04 | -0.21 | -2.55% | 8.02 | 8.25 | 168339 | 13682.41 | 1.75% |
| 2025-10-16 | 8.25 | 8.25 | -0.02 | -0.24% | 8.22 | 8.43 | 165964 | 13787.53 | 1.73% |
| 2025-10-15 | 8.12 | 8.27 | 0.17 | 2.10% | 8.10 | 8.28 | 147901 | 12145.31 | 1.54% |
| 2025-10-14 | 8.19 | 8.10 | -0.04 | -0.49% | 8.07 | 8.35 | 176184 | 14443.17 | 1.83% |
| 2025-10-13 | 8.02 | 8.14 | -0.11 | -1.33% | 7.98 | 8.20 | 217979 | 17634.02 | 2.27% |
| 2025-10-10 | 8.29 | 8.25 | -0.05 | -0.60% | 8.15 | 8.32 | 160647 | 13219.63 | 1.67% |
| 2025-10-09 | 8.38 | 8.30 | -0.01 | -0.12% | 8.24 | 8.44 | 177579 | 14774.39 | 1.85% |
| 2025-09-30 | 8.37 | 8.31 | -0.07 | -0.84% | 8.27 | 8.42 | 151846 | 12639.24 | 1.58% |
| 2025-09-29 | 8.43 | 8.38 | 0.01 | 0.12% | 8.31 | 8.57 | 171902 | 14514.47 | 1.79% |
| 2025-09-26 | 8.53 | 8.37 | -0.12 | -1.41% | 8.34 | 8.56 | 181532 | 15277.41 | 1.89% |
| 2025-09-25 | 8.49 | 8.49 | 0.12 | 1.43% | 8.37 | 8.66 | 355557 | 30288.10 | 3.70% |
| 2025-09-24 | 8.02 | 8.37 | 0.40 | 5.02% | 7.94 | 8.37 | 213462 | 17617.62 | 2.22% |
| 2025-09-23 | 7.88 | 7.97 | 0.09 | 1.14% | 7.85 | 8.13 | 222286 | 17716.47 | 2.31% |
| 2025-09-22 | 8.05 | 7.88 | -0.13 | -1.62% | 7.85 | 8.09 | 193223 | 15308.11 | 2.01% |
| 2025-09-19 | 8.11 | 8.01 | -0.11 | -1.35% | 7.85 | 8.15 | 250537 | 20032.92 | 2.61% |
| 2025-09-18 | 8.53 | 8.12 | -0.43 | -5.03% | 8.12 | 8.53 | 598241 | 49358.04 | 6.23% |
| 2025-09-17 | 8.60 | 8.55 | -0.07 | -0.81% | 8.51 | 8.62 | 149653 | 12802.87 | 1.56% |
| 2025-09-16 | 8.49 | 8.62 | 0.12 | 1.41% | 8.46 | 8.68 | 187179 | 16052.71 | 1.95% |
| 2025-09-15 | 8.58 | 8.50 | 0.07 | 0.83% | 8.45 | 8.68 | 200515 | 17182.14 | 2.09% |
| 2025-09-12 | 8.55 | 8.43 | -0.14 | -1.63% | 8.42 | 8.58 | 185509 | 15753.48 | 1.93% |
| 2025-09-11 | 8.45 | 8.57 | 0.10 | 1.18% | 8.25 | 8.62 | 242865 | 20529.29 | 2.53% |
| 2025-09-10 | 8.52 | 8.47 | -0.07 | -0.82% | 8.45 | 8.60 | 138676 | 11798.89 | 1.44% |
| 2025-09-09 | 8.76 | 8.54 | -0.21 | -2.40% | 8.50 | 8.76 | 177818 | 15295.90 | 1.85% |
| 2025-09-08 | 8.77 | 8.75 | -0.03 | -0.34% | 8.65 | 8.80 | 173178 | 15091.58 | 1.80% |
| 2025-09-05 | 8.50 | 8.78 | 0.31 | 3.66% | 8.50 | 8.79 | 233009 | 20208.32 | 2.43% |
| 2025-09-04 | 8.56 | 8.47 | -0.09 | -1.05% | 8.38 | 8.65 | 221358 | 18869.68 | 2.31% |
| 2025-09-03 | 8.70 | 8.56 | -0.11 | -1.27% | 8.53 | 8.75 | 207522 | 17899.11 | 2.16% |
| 2025-09-02 | 8.99 | 8.67 | -0.28 | -3.13% | 8.56 | 8.99 | 287156 | 24990.90 | 2.99% |
| 2025-09-01 | 8.92 | 8.95 | 0.11 | 1.24% | 8.88 | 9.15 | 258962 | 23256.24 | 2.70% |
| 2025-08-29 | 9.05 | 8.84 | -0.20 | -2.21% | 8.73 | 9.07 | 354780 | 31507.17 | 3.69% |
| 2025-08-28 | 9.20 | 9.04 | -0.19 | -2.06% | 8.85 | 9.33 | 377423 | 34238.61 | 3.93% |
| 2025-08-27 | 9.60 | 9.23 | -0.46 | -4.75% | 9.22 | 9.63 | 455538 | 42808.66 | 4.74% |
| 2025-08-26 | 9.57 | 9.69 | 0.09 | 0.94% | 9.38 | 9.78 | 377390 | 36082.29 | 3.93% |
| 2025-08-25 | 9.77 | 9.60 | -0.13 | -1.34% | 9.53 | 10.05 | 443833 | 43013.88 | 4.62% |
| 2025-08-22 | 9.78 | 9.73 | 0.14 | 1.46% | 9.50 | 9.95 | 431959 | 42182.91 | 4.50% |
| 2025-08-21 | 10.42 | 9.59 | -0.33 | -3.33% | 9.43 | 10.42 | 1045649 | 104242.71 | 10.89% |
| 2025-08-20 | 9.92 | 9.92 | 0.47 | 4.97% | 9.92 | 9.92 | 11392 | 1130.09 | 0.12% |
| 2025-08-19 | 9.45 | 9.45 | 0.45 | 5.00% | 9.45 | 9.45 | 9217 | 870.98 | 0.10% |
| 2025-08-12 | 8.55 | 9.00 | 0.43 | 5.02% | 8.55 | 9.00 | 397818 | 35339.34 | 4.14% |
| 2025-08-11 | 8.70 | 8.57 | -0.16 | -1.83% | 8.50 | 8.78 | 348760 | 30161.63 | 3.63% |
| 2025-08-08 | 8.55 | 8.73 | 0.18 | 2.11% | 8.50 | 8.89 | 321968 | 28131.55 | 3.35% |
| 2025-08-07 | 8.43 | 8.55 | 0.13 | 1.54% | 8.43 | 8.65 | 222583 | 19030.81 | 2.32% |
| 2025-08-06 | 8.50 | 8.42 | -0.26 | -3.00% | 8.37 | 8.61 | 288174 | 24389.97 | 3.00% |
| 2025-08-05 | 8.85 | 8.68 | -0.16 | -1.81% | 8.56 | 8.85 | 207611 | 18038.05 | 2.16% |
| 2025-08-04 | 8.50 | 8.84 | 0.28 | 3.27% | 8.38 | 8.90 | 258598 | 22560.80 | 2.69% |
| 2025-08-01 | 8.70 | 8.56 | -0.12 | -1.38% | 8.52 | 8.73 | 238828 | 20560.18 | 2.49% |
| 2025-07-31 | 8.99 | 8.68 | 0.02 | 0.23% | 8.38 | 9.00 | 593925 | 51649.54 | 6.18% |
| 2025-07-30 | 8.66 | 8.66 | 0.41 | 4.97% | 8.66 | 8.66 | 35615 | 3084.25 | 0.37% |
| 2025-07-29 | 8.25 | 8.25 | 0.39 | 4.96% | 8.25 | 8.25 | 42914 | 3540.36 | 0.45% |
| 2025-07-28 | 7.84 | 7.86 | 0.37 | 4.94% | 7.79 | 7.86 | 127190 | 9983.37 | 1.32% |
| 2025-07-25 | 7.80 | 7.49 | -0.39 | -4.95% | 7.49 | 7.81 | 516730 | 38936.41 | 5.38% |
| 2025-07-24 | 8.10 | 7.88 | -0.26 | -3.19% | 7.86 | 8.22 | 340336 | 27290.42 | 3.54% |
| 2025-07-23 | 8.26 | 8.14 | -0.21 | -2.51% | 8.10 | 8.33 | 193922 | 15839.59 | 2.02% |
| 2025-07-22 | 8.43 | 8.35 | -0.07 | -0.83% | 8.17 | 8.48 | 224305 | 18704.08 | 2.34% |
| 2025-07-21 | 8.10 | 8.42 | 0.27 | 3.31% | 8.03 | 8.48 | 241252 | 20152.05 | 2.51% |
| 2025-07-18 | 8.40 | 8.15 | -0.30 | -3.55% | 8.04 | 8.49 | 376150 | 31030.71 | 3.92% |
| 2025-07-17 | 8.62 | 8.45 | -0.15 | -1.74% | 8.36 | 8.64 | 252352 | 21342.58 | 2.63% |
| 2025-07-16 | 8.70 | 8.60 | -0.14 | -1.60% | 8.37 | 8.70 | 239420 | 20497.46 | 2.49% |
| 2025-07-15 | 8.50 | 8.74 | 0.25 | 2.94% | 8.50 | 8.87 | 355013 | 30757.66 | 3.70% |
| 2025-07-14 | 8.49 | 8.49 | -0.45 | -5.03% | 8.49 | 8.75 | 490104 | 41871.02 | 5.10% |
| 2025-07-11 | 9.20 | 8.98 | -0.19 | -2.07% | 8.87 | 9.20 | 337383 | 30461.22 | 3.51% |
| 2025-07-10 | 8.88 | 9.17 | 0.26 | 2.92% | 8.73 | 9.17 | 383781 | 34174.54 | 4.00% |
| 2025-07-09 | 8.55 | 8.91 | 0.37 | 4.33% | 8.54 | 8.97 | 385170 | 34033.08 | 4.01% |
| 2025-07-08 | 8.50 | 8.54 | 0.05 | 0.59% | 8.46 | 8.79 | 270792 | 23267.08 | 2.82% |
| 2025-07-07 | 8.15 | 8.49 | 0.34 | 4.17% | 8.15 | 8.55 | 239446 | 20112.97 | 2.49% |
| 2025-07-04 | 8.19 | 8.15 | -0.11 | -1.33% | 8.11 | 8.29 | 237656 | 19462.62 | 2.47% |
| 2025-07-03 | 7.89 | 8.26 | 0.36 | 4.56% | 7.85 | 8.30 | 366026 | 29817.36 | 3.81% |
| 2025-07-02 | 7.78 | 7.90 | 0.12 | 1.54% | 7.74 | 7.99 | 164923 | 13015.01 | 1.72% |
| 2025-07-01 | 7.87 | 7.78 | -0.14 | -1.77% | 7.64 | 7.90 | 285572 | 22162.76 | 2.97% |
| 2025-06-30 | 7.87 | 7.92 | 0.07 | 0.89% | 7.87 | 8.13 | 318270 | 25371.21 | 3.31% |
| 2025-06-27 | 8.55 | 7.85 | -0.40 | -4.85% | 7.84 | 8.55 | 836533 | 68144.48 | 8.71% |
| 2025-06-26 | 8.25 | 8.25 | 0.39 | 4.96% | 8.18 | 8.25 | 435001 | 35883.62 | 4.53% |
| 2025-06-18 | 7.46 | 7.86 | 0.37 | 4.94% | 7.46 | 7.86 | 280107 | 21675.63 | 2.92% |
| 2025-06-17 | 7.41 | 7.49 | 0.07 | 0.94% | 7.41 | 7.58 | 106183 | 7978.47 | 1.11% |
| 2025-06-16 | 7.59 | 7.42 | -0.17 | -2.24% | 7.36 | 7.64 | 160402 | 11978.90 | 1.67% |
上证大盘股票行情在线 K线走势图
*ST华微(600360)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
