华微电子
SH600360 Forward-adjusted MAIN
10.83
-0.48
(-4.24%)
Open
11.42
High
11.52
Low
10.79
Prev close
11.31
Amplitude
6.45%
Volume
6,497.9万
Trading days
1199
Data range
2021-10-08 ~ 2026-09-30
MA5
11.21
MA10
11.17
MA20
10.60
MA60
11.03
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.42 | 11.52 | 10.79 | 10.83 | 6,498万 |
| 2 | 2026-09-29 | 10.68 | 11.94 | 10.68 | 11.31 | 9,149万 |
| 3 | 2026-09-28 | 11.45 | 11.69 | 10.79 | 10.85 | 7,197万 |
| 4 | 2026-09-24 | 11.25 | 11.94 | 11.22 | 11.67 | 8,096万 |
| 5 | 2026-09-23 | 11.35 | 11.58 | 11.15 | 11.39 | 6,392万 |
| 6 | 2026-09-22 | 11.61 | 11.79 | 11.34 | 11.38 | 9,715万 |
| 7 | 2026-09-21 | 11.00 | 11.61 | 10.82 | 11.61 | 11,061万 |
| 8 | 2026-09-18 | 10.78 | 11.10 | 10.65 | 10.95 | 8,373万 |
| 9 | 2026-09-17 | 10.88 | 11.04 | 10.57 | 10.59 | 6,883万 |
| 10 | 2026-09-16 | 10.69 | 11.20 | 10.57 | 11.08 | 10,013万 |
| 11 | 2026-09-15 | 10.09 | 10.98 | 10.09 | 10.81 | 11,747万 |
| 12 | 2026-09-14 | 10.05 | 10.31 | 10.02 | 10.20 | 4,509万 |
52W
Data range
7.64
29.5%
18.46
High/low over the last 250 trading days, and where the price sits.
← Stocks