华润微(688396)股票行情
华润微(688396)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 |
|---|
| 2025-04-03 | 45.00 | 45.27 | -0.05 | -0.11% | 44.90 | 45.59 | 25805 | 11684.31 | 0.19% | 0.00 |
| 2025-04-02 | 45.39 | 45.32 | 0.02 | 0.04% | 45.01 | 45.56 | 19661 | 8902.50 | 0.15% | 0.00 |
| 2025-04-01 | 45.26 | 45.30 | 0.50 | 1.12% | 45.01 | 45.52 | 28353 | 12827.65 | 0.21% | 0.00 |
| 2025-03-31 | 45.11 | 44.80 | -0.44 | -0.97% | 44.60 | 45.60 | 33003 | 14879.11 | 0.25% | 0.00 |
| 2025-03-28 | 45.43 | 45.24 | -0.21 | -0.46% | 45.11 | 45.92 | 32572 | 14797.66 | 0.25% | 0.00 |
| 2025-03-27 | 45.29 | 45.45 | 0.16 | 0.35% | 44.67 | 45.95 | 38303 | 17384.43 | 0.29% | 0.00 |
| 2025-03-26 | 45.50 | 45.29 | -0.21 | -0.46% | 45.26 | 45.79 | 28119 | 12784.34 | 0.21% | 0.00 |
| 2025-03-25 | 45.34 | 45.50 | 0.16 | 0.35% | 44.94 | 45.68 | 35532 | 16115.62 | 0.27% | 0.00 |
| 2025-03-24 | 45.72 | 45.34 | -0.45 | -0.98% | 44.65 | 45.93 | 46424 | 21014.59 | 0.35% | 0.00 |
| 2025-03-21 | 46.50 | 45.79 | -0.96 | -2.05% | 45.71 | 46.80 | 60870 | 28065.64 | 0.46% | 0.00 |
| 2025-03-20 | 47.07 | 46.75 | -0.32 | -0.68% | 46.70 | 47.41 | 33641 | 15836.66 | 0.25% | 0.00 |
| 2025-03-19 | 47.54 | 47.07 | -0.61 | -1.28% | 46.99 | 47.58 | 37392 | 17643.17 | 0.28% | 0.00 |
| 2025-03-18 | 47.60 | 47.68 | 0.23 | 0.48% | 47.36 | 48.07 | 44892 | 21416.08 | 0.34% | 5.80 |
| 2025-03-17 | 47.84 | 47.45 | -0.11 | -0.23% | 47.30 | 47.87 | 40574 | 19287.00 | 0.31% | 0.00 |
| 2025-03-14 | 47.06 | 47.56 | 0.46 | 0.98% | 46.88 | 47.74 | 53240 | 25262.71 | 0.40% | 0.00 |
| 2025-03-13 | 47.90 | 47.10 | -0.75 | -1.57% | 46.81 | 47.99 | 61744 | 29191.95 | 0.47% | 0.00 |
| 2025-03-12 | 48.33 | 47.85 | -0.37 | -0.77% | 47.80 | 48.44 | 52617 | 25260.38 | 0.40% | 0.00 |
| 2025-03-11 | 47.68 | 48.22 | 0.03 | 0.06% | 47.60 | 48.70 | 58454 | 28111.83 | 0.44% | 0.00 |
| 2025-03-10 | 48.28 | 48.19 | -0.43 | -0.88% | 47.75 | 48.56 | 56820 | 27363.38 | 0.43% | 0.00 |
| 2025-03-07 | 49.20 | 48.62 | -0.98 | -1.98% | 48.26 | 49.50 | 77906 | 38082.55 | 0.59% | 0.00 |
| 2025-03-06 | 49.15 | 49.60 | 0.88 | 1.81% | 48.62 | 49.89 | 108412 | 53518.57 | 0.82% | 0.00 |
| 2025-03-05 | 49.28 | 48.72 | -0.29 | -0.59% | 48.42 | 49.50 | 65704 | 32076.37 | 0.50% | 0.00 |
| 2025-03-04 | 48.00 | 49.01 | 0.82 | 1.70% | 47.70 | 49.68 | 97967 | 47664.60 | 0.74% | 0.00 |
| 2025-03-03 | 47.08 | 48.19 | 1.19 | 2.53% | 46.50 | 48.70 | 113917 | 54385.33 | 0.86% | 0.00 |
| 2025-02-28 | 49.01 | 47.00 | -2.33 | -4.72% | 46.78 | 49.22 | 118306 | 56573.20 | 0.89% | 0.00 |
| 2025-02-27 | 50.20 | 49.33 | -0.87 | -1.73% | 48.52 | 50.27 | 112822 | 55658.52 | 0.85% | 0.00 |
| 2025-02-26 | 49.75 | 50.20 | 0.43 | 0.86% | 49.50 | 50.48 | 121577 | 60738.21 | 0.92% | 0.00 |
| 2025-02-25 | 48.85 | 49.77 | 0.17 | 0.34% | 48.58 | 51.20 | 155180 | 77288.23 | 1.17% | 0.00 |
| 2025-02-24 | 49.70 | 49.60 | -0.10 | -0.20% | 49.11 | 50.20 | 122318 | 60694.21 | 0.92% | 0.00 |
| 2025-02-21 | 48.55 | 49.70 | 1.15 | 2.37% | 48.17 | 49.96 | 180774 | 89161.91 | 1.37% | 23.00 |
| 2025-02-20 | 48.85 | 48.55 | -0.18 | -0.37% | 48.30 | 49.15 | 99302 | 48334.07 | 0.75% | 0.00 |
| 2025-02-19 | 45.75 | 48.73 | 2.92 | 6.37% | 45.60 | 48.96 | 164996 | 78603.70 | 1.25% | 5.00 |
| 2025-02-18 | 46.62 | 45.81 | -1.02 | -2.18% | 45.66 | 47.09 | 88520 | 41208.33 | 0.67% | 0.00 |
| 2025-02-17 | 46.92 | 46.83 | -0.09 | -0.19% | 46.46 | 47.20 | 81515 | 38165.14 | 0.62% | 0.00 |
| 2025-02-14 | 46.96 | 46.92 | 0.05 | 0.11% | 46.47 | 47.18 | 59714 | 27938.11 | 0.45% | 0.00 |
| 2025-02-13 | 47.79 | 46.87 | -0.87 | -1.82% | 46.87 | 47.97 | 72841 | 34412.01 | 0.55% | 0.00 |
| 2025-02-12 | 46.08 | 47.74 | 1.55 | 3.36% | 45.63 | 47.85 | 106666 | 49918.83 | 0.81% | 0.00 |
| 2025-02-11 | 47.04 | 46.19 | -0.86 | -1.83% | 46.05 | 47.04 | 68143 | 31585.90 | 0.51% | 0.00 |
| 2025-02-10 | 47.50 | 47.05 | -0.34 | -0.72% | 46.90 | 47.60 | 73517 | 34657.02 | 0.56% | 0.00 |
| 2025-02-07 | 47.08 | 47.39 | 0.42 | 0.89% | 46.75 | 48.22 | 105116 | 49868.67 | 0.79% | 0.00 |
| 2025-02-06 | 45.66 | 46.97 | 1.38 | 3.03% | 45.40 | 47.18 | 92854 | 43241.25 | 0.70% | 0.00 |
| 2025-02-05 | 46.57 | 45.59 | 0.00 | 0.00% | 45.27 | 46.57 | 66170 | 30215.34 | 0.50% | 0.00 |
| 2025-01-27 | 46.81 | 45.59 | -0.83 | -1.79% | 45.56 | 46.81 | 38818 | 17971.19 | 0.29% | 0.00 |
| 2025-01-24 | 46.20 | 46.42 | -0.44 | -0.94% | 46.15 | 46.94 | 51012 | 23678.69 | 0.39% | 0.00 |
| 2025-01-23 | 47.08 | 46.86 | 0.69 | 1.49% | 46.40 | 47.59 | 68459 | 32203.52 | 0.52% | 4.00 |
| 2025-01-22 | 46.16 | 46.17 | 0.24 | 0.52% | 45.50 | 46.45 | 47923 | 22017.37 | 0.36% | 0.00 |
| 2025-01-21 | 46.39 | 45.93 | -0.29 | -0.63% | 45.59 | 46.50 | 46977 | 21561.61 | 0.35% | 0.00 |
| 2025-01-20 | 47.47 | 46.22 | -1.16 | -2.45% | 46.01 | 47.95 | 61802 | 28999.62 | 0.47% | 0.00 |
| 2025-01-17 | 45.92 | 47.38 | 1.24 | 2.69% | 45.83 | 48.28 | 86287 | 40847.25 | 0.65% | 0.00 |
| 2025-01-16 | 46.12 | 46.14 | 0.34 | 0.74% | 45.80 | 46.63 | 55981 | 25834.38 | 0.42% | 0.00 |
| 2025-01-15 | 46.33 | 45.80 | -0.50 | -1.08% | 45.73 | 46.46 | 39131 | 18003.07 | 0.30% | 0.00 |
| 2025-01-14 | 44.67 | 46.30 | 1.88 | 4.23% | 44.20 | 46.35 | 63445 | 28954.68 | 0.48% | 0.00 |
| 2025-01-13 | 44.00 | 44.42 | 0.20 | 0.45% | 43.70 | 44.85 | 44441 | 19749.84 | 0.34% | 0.00 |
| 2025-01-10 | 45.57 | 44.22 | -1.33 | -2.92% | 44.22 | 45.91 | 64336 | 28947.58 | 0.49% | 0.00 |
| 2025-01-09 | 46.06 | 45.55 | -0.51 | -1.11% | 45.55 | 46.42 | 40963 | 18807.01 | 0.31% | 0.00 |
| 2025-01-08 | 45.47 | 46.06 | 0.31 | 0.68% | 44.62 | 46.67 | 67017 | 30593.76 | 0.51% | 0.00 |
| 2025-01-07 | 46.21 | 45.75 | -0.47 | -1.02% | 44.74 | 46.68 | 60702 | 27730.93 | 0.46% | 0.00 |
| 2025-01-06 | 46.03 | 46.22 | 0.07 | 0.15% | 45.88 | 46.52 | 48656 | 22443.45 | 0.37% | 0.00 |
| 2025-01-03 | 45.86 | 46.15 | 0.31 | 0.68% | 45.70 | 46.98 | 69061 | 32009.32 | 0.52% | 0.00 |
| 2025-01-02 | 46.97 | 45.84 | -1.35 | -2.86% | 45.61 | 46.98 | 91641 | 42334.39 | 0.69% | 0.00 |
| 2024-12-31 | 47.80 | 47.19 | -0.47 | -0.99% | 46.82 | 48.01 | 92447 | 43772.80 | 0.70% | 0.00 |
| 2024-12-30 | 47.40 | 47.66 | 0.30 | 0.63% | 47.01 | 47.97 | 61330 | 29161.26 | 0.46% | 0.00 |
| 2024-12-27 | 47.50 | 47.36 | 0.06 | 0.13% | 46.91 | 48.20 | 93546 | 44540.43 | 0.71% | 0.00 |
| 2024-12-26 | 47.00 | 47.30 | 0.37 | 0.79% | 46.83 | 47.59 | 57112 | 27024.69 | 0.43% | 0.00 |
| 2024-12-25 | 48.00 | 46.93 | -0.79 | -1.66% | 46.71 | 48.00 | 56467 | 26641.63 | 0.43% | 0.00 |
| 2024-12-24 | 47.20 | 47.72 | 0.59 | 1.25% | 46.77 | 47.85 | 74019 | 35066.95 | 0.56% | 0.00 |
| 2024-12-23 | 48.02 | 47.13 | -0.95 | -1.98% | 47.01 | 48.60 | 85618 | 40892.84 | 0.65% | 0.00 |
| 2024-12-20 | 47.51 | 48.08 | 0.57 | 1.20% | 47.34 | 49.08 | 113818 | 54881.67 | 0.86% | 3.00 |
| 2024-12-19 | 47.47 | 47.51 | -0.29 | -0.61% | 47.05 | 47.77 | 78753 | 37352.77 | 0.60% | 0.00 |
| 2024-12-18 | 48.49 | 47.80 | -0.21 | -0.44% | 47.28 | 48.64 | 78588 | 37729.40 | 0.59% | 0.00 |
| 2024-12-17 | 48.00 | 48.01 | 0.21 | 0.44% | 47.70 | 48.40 | 46556 | 22387.57 | 0.35% | 0.00 |
| 2024-12-16 | 48.68 | 47.80 | -0.90 | -1.85% | 47.61 | 48.92 | 56924 | 27398.02 | 0.43% | 0.00 |
| 2024-12-13 | 48.39 | 48.70 | -0.11 | -0.23% | 47.51 | 49.32 | 107791 | 52295.77 | 0.81% | 0.00 |
| 2024-12-12 | 49.42 | 48.81 | -0.35 | -0.71% | 48.50 | 49.42 | 75174 | 36663.88 | 0.57% | 4.98 |
| 2024-12-11 | 49.98 | 49.16 | -0.32 | -0.65% | 49.01 | 49.99 | 66135 | 32648.89 | 0.50% | 0.00 |
| 2024-12-10 | 51.79 | 49.48 | 0.03 | 0.06% | 49.46 | 51.97 | 92420 | 46726.32 | 0.70% | 0.00 |
| 2024-12-09 | 50.32 | 49.45 | -0.55 | -1.10% | 49.13 | 50.33 | 47607 | 23630.37 | 0.36% | 0.00 |
| 2024-12-06 | 49.25 | 50.00 | 0.75 | 1.52% | 49.00 | 50.32 | 74618 | 37256.85 | 0.56% | 0.00 |
| 2024-12-05 | 49.59 | 49.25 | -0.48 | -0.97% | 49.00 | 50.00 | 50678 | 25012.42 | 0.38% | 0.00 |
| 2024-12-04 | 51.00 | 49.73 | -0.19 | -0.38% | 49.31 | 51.20 | 85279 | 42933.77 | 0.64% | 0.00 |
上证大盘股票行情在线 K线走势图
