华微电子（600360）历史行情

以下为华微电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	11.420	10.830	11.520	10.790	-0.480	-4.244%	6,497.85万	7.15亿	6.767%
2026-10-06	11.420	10.830	11.520	10.790	-0.480	-4.244%	6,497.85万	7.15亿	6.767%
2026-10-05	11.420	10.830	11.520	10.790	-0.480	-4.244%	6,497.85万	7.15亿	6.767%
2026-10-02	11.420	10.830	11.520	10.790	-0.480	-4.244%	6,497.85万	7.15亿	6.767%
2026-10-01	11.420	10.830	11.520	10.790	-0.480	-4.244%	6,497.85万	7.15亿	6.767%
2026-09-30	11.420	10.830	11.520	10.790	-0.480	-4.244%	64.98万	0.00亿	0.000%
2026-09-29	10.680	11.310	11.940	10.680	0.460	4.240%	91.49万	0.00亿	0.000%
2026-09-28	11.450	10.850	11.690	10.790	-0.820	-7.027%	71.97万	0.00亿	0.000%
2026-09-27	11.250	11.670	11.940	11.220	0.280	2.458%	8,095.95万	9.33亿	8.431%
2026-09-24	11.250	11.670	11.940	11.220	0.280	2.458%	80.96万	0.00亿	0.000%
2026-09-23	11.350	11.390	11.580	11.150	0.010	0.088%	63.92万	0.00亿	0.000%
2026-09-22	11.610	11.380	11.790	11.340	-0.230	-1.981%	97.15万	0.00亿	0.000%
2026-09-21	11.000	11.610	11.610	10.820	0.660	6.027%	110.61万	0.00亿	0.000%
2026-09-18	10.780	10.950	11.100	10.650	0.360	3.399%	83.73万	0.00亿	0.000%
2026-09-17	10.880	10.590	11.040	10.570	-0.490	-4.422%	68.83万	0.00亿	0.000%
2026-09-16	10.690	11.080	11.200	10.570	0.270	2.498%	100.13万	0.00亿	0.000%
2026-09-15	10.090	10.810	10.980	10.090	0.610	5.980%	117.47万	0.00亿	0.000%
2026-09-14	10.050	10.200	10.310	10.020	-0.030	-0.293%	45.09万	0.00亿	0.000%
2026-09-11	9.750	10.230	10.350	9.490	0.330	3.333%	87.50万	0.00亿	0.000%
2026-09-10	9.750	9.900	10.110	9.650	0.000	0.000%	39.40万	0.00亿	0.000%
2026-09-09	9.830	9.900	10.330	9.800	0.120	1.227%	49.82万	0.00亿	0.000%
2026-09-08	9.810	9.780	9.970	9.740	-0.050	-0.509%	33.54万	0.00亿	0.000%
2026-09-07	9.760	9.830	9.920	9.720	0.170	1.760%	30.18万	0.00亿	0.000%
2026-09-04	10.000	9.660	10.130	9.620	-0.290	-2.915%	41.16万	0.00亿	0.000%
2026-09-03	10.150	9.950	10.250	9.830	-0.110	-1.093%	41.17万	0.00亿	0.000%
2026-09-02	10.180	10.060	10.240	10.060	-0.230	-2.235%	27.58万	0.00亿	0.000%
2026-09-01	10.480	10.290	10.560	10.230	-0.270	-2.557%	36.24万	0.00亿	0.000%
2026-08-31	10.180	10.560	10.600	10.030	0.160	1.538%	54.86万	0.00亿	0.000%
2026-08-28	10.510	10.400	10.720	10.390	-0.180	-1.701%	46.84万	0.00亿	0.000%
2026-08-27	10.380	10.580	10.640	10.280	0.200	1.927%	46.91万	0.00亿	0.000%
2026-08-26	10.370	10.380	10.580	10.160	0.020	0.193%	39.09万	0.00亿	0.000%
2026-08-25	10.250	10.360	10.450	10.000	-0.100	-0.956%	39.24万	0.00亿	0.000%
2026-08-24	10.560	10.460	10.940	10.250	-0.260	-2.425%	48.55万	0.00亿	0.000%
2026-08-21	10.700	10.720	11.130	10.650	-0.170	-1.561%	69.70万	0.00亿	0.000%
2026-08-20	10.800	10.890	11.120	10.280	0.250	2.350%	74.32万	0.00亿	0.000%
2026-08-19	10.930	10.640	11.270	10.550	-0.590	-5.254%	69.75万	0.00亿	0.000%
2026-08-18	11.020	11.230	11.240	10.850	0.190	1.721%	67.96万	0.00亿	0.000%
2026-08-17	10.450	11.040	11.050	10.360	0.590	5.646%	76.80万	0.00亿	0.000%
2026-08-14	10.480	10.450	10.500	10.240	0.120	1.162%	37.13万	0.00亿	0.000%
2026-08-13	10.750	10.330	10.880	10.320	-0.280	-2.639%	49.69万	0.00亿	0.000%
2026-08-12	10.550	10.610	10.690	10.480	0.070	0.664%	37.53万	0.00亿	0.000%
2026-08-11	10.630	10.540	10.790	10.510	-0.160	-1.495%	46.08万	0.00亿	0.000%
2026-08-10	10.530	10.700	10.700	10.330	0.190	1.808%	58.39万	0.00亿	0.000%
2026-08-07	10.330	10.510	10.600	10.230	0.140	1.350%	72.91万	0.00亿	0.000%
2026-08-06	9.910	10.370	10.390	9.880	0.270	2.673%	78.86万	0.00亿	0.000%
2026-08-05	9.550	10.100	10.290	9.540	0.520	5.428%	88.26万	0.00亿	0.000%
2026-08-04	9.230	9.580	9.620	9.180	0.450	4.929%	59.75万	0.00亿	0.000%
2026-08-03	9.250	9.130	9.340	9.070	-0.190	-2.039%	48.69万	0.00亿	0.000%
2026-07-31	9.590	9.320	9.740	9.320	0.280	3.097%	71.24万	0.00亿	0.000%
2026-07-30	9.700	9.040	9.780	9.000	-0.780	-7.943%	75.02万	0.00亿	0.000%
2026-07-29	10.000	9.820	10.080	9.560	-0.270	-2.676%	64.75万	0.00亿	0.000%
2026-07-28	10.070	10.090	10.580	9.940	-0.140	-1.369%	66.30万	0.00亿	0.000%
2026-07-27	9.840	10.230	10.300	9.520	0.300	3.021%	63.80万	0.00亿	0.000%
2026-07-24	9.880	9.930	10.310	9.810	-0.170	-1.683%	59.36万	0.00亿	0.000%
2026-07-23	10.520	10.100	10.560	9.950	-0.420	-3.992%	73.04万	0.00亿	0.000%
2026-07-22	10.780	10.520	11.110	10.340	-0.490	-4.450%	100.30万	0.00亿	0.000%
2026-07-21	10.500	11.010	11.180	9.450	0.580	5.561%	138.48万	0.00亿	0.000%
2026-07-20	11.870	10.430	11.920	10.430	-1.160	-10.009%	106.52万	0.00亿	0.000%
2026-07-17	12.390	11.590	12.750	11.590	-1.290	-10.016%	124.96万	0.00亿	0.000%
2026-07-16	12.880	12.880	13.650	12.880	-1.430	-9.993%	130.38万	0.00亿	0.000%
2026-07-15	15.850	14.310	15.880	14.310	-1.590	-10.000%	116.26万	0.00亿	0.000%
2026-07-14	16.690	15.900	17.440	15.320	-1.120	-6.580%	229.69万	0.00亿	0.000%
2026-07-13	16.440	17.020	18.460	16.130	0.230	1.370%	261.70万	0.00亿	0.000%
2026-07-10	15.780	16.790	17.590	15.780	0.800	5.003%	278.95万	0.00亿	0.000%
2026-07-09	14.830	15.990	16.280	14.500	1.020	6.814%	192.86万	0.00亿	0.000%
2026-07-08	15.350	14.970	15.750	14.500	-0.350	-2.285%	173.15万	0.00亿	0.000%
2026-07-07	13.730	15.320	15.320	13.620	1.390	9.978%	190.45万	0.00亿	0.000%
2026-07-06	14.690	13.930	15.240	13.920	-1.030	-6.885%	128.99万	0.00亿	0.000%
2026-07-03	14.100	14.960	15.510	13.570	0.860	6.099%	186.00万	0.00亿	0.000%
2026-07-02	13.660	14.100	15.250	12.730	-0.040	-0.283%	128.66万	0.00亿	0.000%
2026-07-01	14.470	14.140	15.220	14.020	-0.520	-3.547%	117.51万	0.00亿	0.000%
2026-06-30	14.250	14.660	15.280	13.800	0.420	2.949%	129.76万	0.00亿	0.000%
2026-06-29	13.800	14.240	14.240	12.900	0.940	7.068%	131.76万	0.00亿	0.000%
2026-06-26	13.600	13.300	13.880	13.060	-0.630	-4.523%	97.21万	0.00亿	0.000%
2026-06-25	13.380	13.930	14.190	13.030	0.570	4.266%	137.93万	0.00亿	0.000%
2026-06-24	13.300	13.360	13.870	13.100	-0.180	-1.329%	158.42万	0.00亿	0.000%
2026-06-23	12.220	13.540	13.540	11.960	1.230	9.992%	142.93万	0.00亿	0.000%
2026-06-22	12.580	12.310	12.730	12.010	-0.090	-0.726%	72.62万	0.00亿	0.000%
2026-06-18	12.070	12.400	12.600	12.000	0.220	1.806%	77.57万	0.00亿	0.000%
2026-06-17	11.380	12.180	12.290	11.320	0.570	4.910%	85.24万	0.00亿	0.000%
2026-06-16	11.300	11.610	11.850	11.290	0.350	3.108%	66.61万	0.00亿	0.000%
2026-06-15	10.940	11.260	11.280	10.730	0.530	4.939%	62.24万	0.00亿	0.000%
2026-06-12	11.530	10.730	11.760	10.710	-0.460	-4.111%	61.54万	0.00亿	0.000%
2026-06-11	11.400	11.190	11.700	11.060	-0.560	-4.766%	55.35万	0.00亿	0.000%
2026-06-10	12.030	11.750	12.260	11.680	-0.710	-5.698%	60.94万	0.00亿	0.000%
2026-06-09	12.080	12.460	12.550	11.980	0.690	5.862%	68.98万	0.00亿	0.000%
2026-06-08	12.140	11.770	12.430	11.680	-1.209	-9.315%	85.35万	0.00亿	0.000%
2026-06-05	13.369	12.979	13.569	12.859	-0.710	-5.187%	101.03万	0.00亿	0.000%
2026-06-04	12.559	13.689	14.039	12.529	0.880	6.870%	135.83万	0.00亿	0.000%
2026-06-03	12.509	12.809	13.329	12.479	0.060	0.471%	150.54万	0.00亿	0.000%
2026-06-02	11.489	12.749	12.749	11.389	1.160	10.009%	63.63万	0.00亿	0.000%
2026-06-01	12.029	11.589	12.189	11.539	-0.390	-3.256%	82.58万	0.00亿	0.000%
2026-05-29	12.629	11.979	13.029	11.959	-0.280	-2.284%	161.29万	0.00亿	0.000%
2026-05-28	10.729	12.259	12.259	10.719	1.120	10.055%	120.21万	0.00亿	0.000%
2026-05-27	10.399	11.139	11.619	10.399	0.580	5.493%	117.19万	0.00亿	0.000%
2026-05-26	11.509	10.559	11.539	10.389	-0.910	-7.934%	82.77万	0.00亿	0.000%
2026-05-25	11.829	11.469	11.869	11.159	-0.430	-3.614%	91.66万	0.00亿	0.000%
2026-05-22	11.759	11.899	12.049	11.369	-0.150	-1.245%	138.87万	0.00亿	0.000%
2026-05-21	10.879	12.049	12.049	10.869	1.100	10.047%	143.51万	0.00亿	0.000%
2026-05-20	11.749	10.949	12.579	10.929	-0.540	-4.700%	111.25万	0.00亿	0.000%
2026-05-18	11.329	11.489	11.539	11.289	0.090	0.790%	15.49万	0.00亿	0.000%
2026-05-15	11.379	11.399	11.679	11.249	-0.270	-2.314%	26.80万	0.00亿	0.000%
2026-05-14	11.639	11.669	11.819	11.499	0.100	0.864%	22.43万	0.00亿	0.000%
2026-05-13	11.159	11.569	11.739	11.129	0.180	1.580%	22.73万	0.00亿	0.000%
2026-05-12	11.589	11.389	11.589	11.079	-0.100	-0.870%	28.78万	0.00亿	0.000%
2026-05-11	10.939	11.489	11.489	10.929	0.550	5.028%	28.21万	0.00亿	0.000%
2026-05-08	10.889	10.939	11.159	10.799	-0.040	-0.364%	27.23万	0.00亿	0.000%
2026-05-07	10.569	10.979	10.999	10.499	0.450	4.274%	24.97万	0.00亿	0.000%
2026-05-06	10.289	10.529	10.579	10.179	0.370	3.642%	25.42万	0.00亿	0.000%
2026-04-30	9.829	10.159	10.159	9.779	0.320	3.252%	20.68万	0.00亿	0.000%
2026-04-29	9.759	9.839	9.879	9.689	0.110	1.131%	10.38万	0.00亿	0.000%
2026-04-28	9.819	9.729	9.829	9.649	-0.170	-1.717%	15.24万	0.00亿	0.000%
2026-04-27	9.949	9.899	10.099	9.839	-0.080	-0.802%	15.45万	0.00亿	0.000%
2026-04-24	9.849	9.979	10.019	9.819	0.160	1.629%	22.28万	0.00亿	0.000%
2026-04-23	9.879	9.819	9.929	9.719	-0.010	-0.102%	18.62万	0.00亿	0.000%
2026-04-22	9.349	9.829	9.879	9.349	0.380	4.022%	27.24万	0.00亿	0.000%
2026-04-21	9.939	9.449	10.069	9.429	-0.360	-3.670%	43.61万	0.00亿	0.000%
2026-04-20	9.959	9.809	10.399	9.689	-0.180	-1.802%	42.42万	0.00亿	0.000%
2026-04-17	9.529	9.989	9.989	9.479	0.480	5.048%	34.89万	0.00亿	0.000%
2026-04-16	9.379	9.509	9.519	9.369	0.140	1.494%	11.83万	0.00亿	0.000%
2026-04-15	9.269	9.369	9.429	9.239	0.100	1.079%	11.90万	0.00亿	0.000%
2026-04-14	9.129	9.269	9.369	9.119	0.160	1.757%	13.25万	0.00亿	0.000%
2026-04-13	9.049	9.109	9.139	9.009	0.020	0.220%	8.68万	0.00亿	0.000%
2026-04-10	9.099	9.089	9.169	9.069	0.020	0.221%	7.39万	0.00亿	0.000%
2026-04-09	9.099	9.069	9.129	9.009	0.000	0.000%	8.23万	0.00亿	0.000%
2026-04-08	9.099	9.159	9.189	9.069	0.000	0.000%	11.92万	0.00亿	0.000%
2026-04-07	8.929	8.939	9.039	8.929	0.000	0.000%	6.84万	0.00亿	0.000%
2026-04-03	8.969	8.949	9.029	8.849	0.000	0.000%	8.37万	0.00亿	0.000%
2026-04-02	9.009	8.979	9.079	8.909	0.000	0.000%	8.41万	0.00亿	0.000%
2026-04-01	8.909	9.019	9.139	8.879	0.000	0.000%	12.81万	0.00亿	0.000%