华润微
SH688396 前复权 STAR
55.10
-1.79
(-3.15%)
今开
57.37
最高
57.60
最低
54.91
昨收
56.89
振幅
4.73%
成交量
115,036.3万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
57.74
MA10
58.86
MA20
57.63
MA60
61.17
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.37 | 57.60 | 54.91 | 55.10 | 115,036万 |
| 2 | 2026-09-29 | 56.47 | 57.90 | 55.69 | 56.89 | 94,823万 |
| 3 | 2026-09-28 | 59.00 | 59.15 | 55.80 | 56.31 | 150,500万 |
| 4 | 2026-09-24 | 60.80 | 61.10 | 59.17 | 59.17 | 114,958万 |
| 5 | 2026-09-23 | 61.46 | 61.97 | 60.47 | 61.21 | 145,029万 |
| 6 | 2026-09-22 | 62.50 | 63.26 | 61.15 | 61.46 | 156,794万 |
| 7 | 2026-09-21 | 61.92 | 62.58 | 60.88 | 61.50 | 165,465万 |
| 8 | 2026-09-18 | 59.40 | 61.50 | 58.69 | 60.79 | 209,119万 |
| 9 | 2026-09-17 | 57.50 | 59.26 | 57.20 | 58.33 | 157,339万 |
| 10 | 2026-09-16 | 55.34 | 58.35 | 55.00 | 57.86 | 165,458万 |
| 11 | 2026-09-15 | 54.85 | 56.37 | 54.80 | 55.25 | 95,214万 |
| 12 | 2026-09-14 | 55.51 | 55.73 | 54.33 | 55.20 | 85,306万 |