华润微（688396）历史行情

以下为华润微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	57.370	55.100	57.600	54.910	-1.790	-3.146%	1,150.36万	6.40亿	0.866%
2026-10-06	57.370	55.100	57.600	54.910	-1.790	-3.146%	1,150.36万	6.40亿	0.866%
2026-10-05	57.370	55.100	57.600	54.910	-1.790	-3.146%	1,150.36万	6.40亿	0.866%
2026-10-02	57.370	55.100	57.600	54.910	-1.790	-3.146%	1,150.36万	6.40亿	0.866%
2026-10-01	57.370	55.100	57.600	54.910	-1.790	-3.146%	1,150.36万	6.40亿	0.866%
2026-09-30	57.370	55.100	57.600	54.910	-1.790	-3.146%	1,150.36万	0.00亿	0.000%
2026-09-29	56.470	56.890	57.900	55.690	0.580	1.030%	948.23万	0.00亿	0.000%
2026-09-28	59.000	56.310	59.150	55.800	-2.860	-4.834%	1,505.00万	0.00亿	0.000%
2026-09-27	60.800	59.170	61.100	59.170	-2.040	-3.333%	1,149.58万	6.88亿	0.866%
2026-09-24	60.800	59.170	61.100	59.170	-2.040	-3.333%	1,149.58万	0.00亿	0.000%
2026-09-23	61.460	61.210	61.970	60.470	-0.250	-0.407%	1,450.29万	0.00亿	0.000%
2026-09-22	62.500	61.460	63.260	61.150	-0.040	-0.065%	1,567.94万	0.00亿	0.000%
2026-09-21	61.920	61.500	62.580	60.880	0.710	1.168%	1,654.65万	0.00亿	0.000%
2026-09-18	59.400	60.790	61.500	58.690	2.460	4.217%	2,091.19万	0.00亿	0.000%
2026-09-17	57.500	58.330	59.260	57.200	0.470	0.812%	1,573.39万	0.00亿	0.000%
2026-09-16	55.340	57.860	58.350	55.000	2.610	4.724%	1,654.58万	0.00亿	0.000%
2026-09-15	54.850	55.250	56.370	54.800	0.050	0.091%	952.14万	0.00亿	0.000%
2026-09-14	55.510	55.200	55.730	54.330	-0.790	-1.411%	853.06万	0.00亿	0.000%
2026-09-11	55.500	55.990	55.990	53.970	-0.290	-0.515%	1,364.31万	0.00亿	0.000%
2026-09-10	55.700	56.280	56.970	55.430	0.000	0.000%	788.75万	0.00亿	0.000%
2026-09-09	56.970	56.280	57.450	55.990	-0.320	-0.565%	982.43万	0.00亿	0.000%
2026-09-08	57.780	56.600	58.250	56.400	-1.320	-2.279%	1,354.53万	0.00亿	0.000%
2026-09-07	57.500	57.920	58.720	57.320	1.370	2.423%	1,499.29万	0.00亿	0.000%
2026-09-04	57.600	56.550	59.100	56.000	-0.530	-0.929%	1,675.78万	0.00亿	0.000%
2026-09-03	57.600	57.080	57.850	56.540	0.160	0.281%	1,288.17万	0.00亿	0.000%
2026-09-02	57.700	56.920	57.710	56.700	-1.670	-2.850%	1,350.53万	0.00亿	0.000%
2026-09-01	61.000	58.590	61.350	58.500	-2.800	-4.561%	1,820.36万	0.00亿	0.000%
2026-08-31	59.500	61.390	61.520	59.050	0.440	0.722%	1,825.25万	0.00亿	0.000%
2026-08-28	62.440	60.950	63.010	60.880	-2.050	-3.254%	1,986.58万	0.00亿	0.000%
2026-08-27	58.580	63.000	63.240	57.860	5.200	8.997%	3,139.86万	0.00亿	0.000%
2026-08-26	59.050	57.800	59.050	57.520	-0.840	-1.432%	1,608.33万	0.00亿	0.000%
2026-08-25	59.050	58.640	59.860	56.690	-2.580	-4.214%	2,625.72万	0.00亿	0.000%
2026-08-24	62.500	61.220	63.750	59.650	-0.940	-1.512%	2,689.92万	0.00亿	0.000%
2026-08-21	59.100	62.160	63.880	59.010	2.770	4.664%	2,804.52万	0.00亿	0.000%
2026-08-20	62.290	59.390	62.350	58.800	-2.200	-3.572%	2,823.00万	0.00亿	0.000%
2026-08-19	63.000	61.590	66.210	61.080	-3.420	-5.261%	3,606.04万	0.00亿	0.000%
2026-08-18	62.960	65.010	65.380	62.310	1.880	2.978%	2,611.62万	0.00亿	0.000%
2026-08-17	60.970	63.130	63.310	60.380	2.400	3.952%	2,053.25万	0.00亿	0.000%
2026-08-14	60.850	60.730	61.200	59.570	0.820	1.369%	1,309.16万	0.00亿	0.000%
2026-08-13	62.680	59.910	62.880	59.800	-2.110	-3.402%	2,096.09万	0.00亿	0.000%
2026-08-12	59.970	62.020	62.170	59.520	2.300	3.851%	2,014.91万	0.00亿	0.000%
2026-08-11	59.450	59.720	61.080	59.250	-0.300	-0.500%	1,443.77万	0.00亿	0.000%
2026-08-10	61.200	60.020	61.700	58.780	-1.190	-1.944%	2,053.58万	0.00亿	0.000%
2026-08-07	58.490	61.210	61.750	58.180	2.740	4.686%	2,700.46万	0.00亿	0.000%
2026-08-06	56.600	58.470	59.490	56.480	0.320	0.550%	2,299.45万	0.00亿	0.000%
2026-08-05	54.120	58.150	59.290	53.830	4.000	7.387%	3,283.73万	0.00亿	0.000%
2026-08-04	52.820	54.150	55.050	52.110	2.310	4.456%	2,333.11万	0.00亿	0.000%
2026-08-03	53.570	51.840	54.340	51.630	-2.460	-4.530%	2,204.95万	0.00亿	0.000%
2026-07-31	57.990	54.300	58.760	54.230	0.510	0.948%	2,854.27万	0.00亿	0.000%
2026-07-30	55.600	53.790	56.320	52.540	-2.260	-4.032%	2,319.15万	0.00亿	0.000%
2026-07-29	56.000	56.050	56.820	53.070	-0.020	-0.036%	2,379.47万	0.00亿	0.000%
2026-07-28	59.500	56.070	60.550	55.660	-4.670	-7.689%	2,225.31万	0.00亿	0.000%
2026-07-27	60.290	60.740	61.160	58.000	0.340	0.563%	1,880.52万	0.00亿	0.000%
2026-07-24	59.900	60.400	61.500	59.390	-0.720	-1.178%	1,844.85万	0.00亿	0.000%
2026-07-23	63.960	61.120	63.960	60.400	-1.980	-3.138%	2,001.06万	0.00亿	0.000%
2026-07-22	63.350	63.100	66.640	62.600	-2.180	-3.339%	3,371.24万	0.00亿	0.000%
2026-07-21	60.000	65.280	65.380	55.000	5.750	9.659%	4,379.40万	0.00亿	0.000%
2026-07-20	63.850	59.530	63.900	57.200	-2.480	-3.999%	3,449.15万	0.00亿	0.000%
2026-07-17	64.890	62.010	65.880	61.100	-3.490	-5.328%	3,334.85万	0.00亿	0.000%
2026-07-16	69.000	65.500	70.800	64.980	-4.670	-6.655%	3,254.81万	0.00亿	0.000%
2026-07-15	77.180	70.170	77.240	69.600	-5.710	-7.525%	3,212.51万	0.00亿	0.000%
2026-07-14	77.600	75.880	78.580	72.190	-1.720	-2.216%	3,512.98万	0.00亿	0.000%
2026-07-13	77.910	77.600	80.950	77.000	-1.500	-1.896%	3,319.49万	0.00亿	0.000%
2026-07-10	92.900	79.100	94.600	78.980	-13.600	-14.671%	5,905.13万	0.00亿	0.000%
2026-07-09	86.810	92.700	92.850	85.300	7.700	9.059%	3,481.33万	0.00亿	0.000%
2026-07-08	88.000	85.000	89.200	80.880	-2.300	-2.635%	2,866.10万	0.00亿	0.000%
2026-07-07	85.000	87.300	89.000	83.100	1.270	1.476%	2,931.52万	0.00亿	0.000%
2026-07-06	85.000	86.030	88.330	81.920	2.430	2.907%	3,884.31万	0.00亿	0.000%
2026-07-03	88.170	83.600	90.500	83.300	-3.780	-4.326%	4,071.41万	0.00亿	0.000%
2026-07-02	88.250	87.380	93.060	80.230	-6.070	-6.495%	4,126.99万	0.00亿	0.000%
2026-07-01	99.350	93.450	101.990	91.490	-4.100	-4.203%	4,649.08万	0.00亿	0.000%
2026-06-30	93.100	97.550	99.000	89.190	5.080	5.494%	4,558.86万	0.00亿	0.000%
2026-06-29	87.990	92.470	96.500	87.750	7.750	9.148%	5,236.70万	0.00亿	0.000%
2026-06-26	83.500	84.720	88.850	82.000	0.000	0.000%	4,492.22万	0.00亿	0.000%
2026-06-25	84.230	84.720	85.390	81.450	0.111	0.131%	4,365.17万	0.00亿	0.000%
2026-06-24	79.919	84.609	86.729	79.149	3.860	4.780%	5,438.16万	0.00亿	0.000%
2026-06-23	77.899	80.749	84.269	76.629	2.600	3.327%	5,933.56万	0.00亿	0.000%
2026-06-22	75.969	78.149	80.779	75.549	4.610	6.269%	5,102.99万	0.00亿	0.000%
2026-06-18	72.949	73.539	75.149	71.959	-0.190	-0.258%	3,863.01万	0.00亿	0.000%
2026-06-17	70.889	73.729	73.879	69.629	2.030	2.831%	3,666.70万	0.00亿	0.000%
2026-06-16	68.949	71.699	73.599	68.359	2.900	4.215%	4,735.30万	0.00亿	0.000%
2026-06-15	61.949	68.799	68.899	61.249	8.050	13.251%	4,561.58万	0.00亿	0.000%
2026-06-12	65.449	60.749	66.879	60.479	-2.230	-3.541%	4,651.15万	0.00亿	0.000%
2026-06-11	63.609	62.979	65.429	62.089	-0.800	-1.254%	2,729.24万	0.00亿	0.000%
2026-06-10	65.779	63.779	67.029	62.129	-3.850	-5.693%	3,660.73万	0.00亿	0.000%
2026-06-09	63.769	67.629	68.229	63.149	5.100	8.156%	3,544.94万	0.00亿	0.000%
2026-06-08	62.899	62.529	66.319	61.679	-4.000	-6.012%	3,811.13万	0.00亿	0.000%
2026-06-05	70.959	66.529	71.049	65.939	-6.010	-8.285%	4,610.88万	0.00亿	0.000%
2026-06-04	69.749	72.539	74.249	69.749	1.090	1.526%	3,661.61万	0.00亿	0.000%
2026-06-03	69.169	71.449	74.449	68.789	3.850	5.695%	6,288.11万	0.00亿	0.000%
2026-06-02	64.949	67.599	71.359	62.949	2.050	3.127%	5,683.40万	0.00亿	0.000%
2026-06-01	64.749	65.549	68.719	61.619	1.510	2.358%	5,598.50万	0.00亿	0.000%
2026-05-29	69.349	64.039	69.689	63.449	-5.710	-8.186%	5,657.79万	0.00亿	0.000%
2026-05-28	64.439	69.749	71.129	62.949	3.820	5.794%	7,394.89万	0.00亿	0.000%
2026-05-27	64.769	65.929	68.449	64.449	1.600	2.487%	5,840.48万	0.00亿	0.000%
2026-05-26	65.489	64.329	65.489	62.079	-1.820	-2.751%	3,982.04万	0.00亿	0.000%
2026-05-25	62.449	66.149	67.109	61.469	3.800	6.095%	4,472.03万	0.00亿	0.000%
2026-05-22	60.689	62.349	62.829	59.939	2.600	4.352%	3,539.87万	0.00亿	0.000%
2026-05-21	65.959	59.749	66.869	59.609	-5.810	-8.862%	5,088.64万	0.00亿	0.000%
2026-05-20	63.949	65.559	66.609	63.209	1.430	2.230%	4,211.61万	0.00亿	0.000%
2026-05-19	61.189	64.129	64.209	59.949	2.120	3.419%	3,499.60万	0.00亿	0.000%
2026-05-18	60.969	62.009	63.309	60.329	0.390	0.633%	2,748.74万	0.00亿	0.000%
2026-05-15	63.329	61.619	64.439	60.639	-1.410	-2.237%	3,830.89万	0.00亿	0.000%
2026-05-14	64.949	63.029	65.629	62.959	-1.070	-1.669%	3,667.23万	0.00亿	0.000%
2026-05-13	59.249	64.099	65.499	58.739	3.240	5.324%	4,488.73万	0.00亿	0.000%
2026-05-12	59.449	60.859	62.099	58.169	1.210	2.029%	3,045.24万	0.00亿	0.000%
2026-05-11	58.999	59.649	61.449	58.339	1.560	2.686%	3,757.42万	0.00亿	0.000%
2026-05-08	56.169	58.089	58.559	55.329	1.110	1.948%	3,086.38万	0.00亿	0.000%
2026-05-07	56.649	56.979	57.469	55.739	0.320	0.565%	3,113.86万	0.00亿	0.000%
2026-05-06	57.949	56.659	59.399	56.349	0.060	0.106%	4,380.59万	0.00亿	0.000%
2026-04-30	55.449	56.599	56.949	55.059	1.090	1.964%	3,049.29万	0.00亿	0.000%
2026-04-29	53.449	55.509	56.609	52.449	1.560	2.892%	3,160.06万	0.00亿	0.000%
2026-04-28	54.929	53.949	55.659	53.459	-1.160	-2.105%	2,853.43万	0.00亿	0.000%
2026-04-27	56.329	55.109	56.909	54.649	0.430	0.786%	4,142.32万	0.00亿	0.000%
2026-04-24	52.949	54.679	56.149	52.909	2.040	3.875%	3,717.55万	0.00亿	0.000%
2026-04-23	51.949	52.639	53.719	51.649	1.080	2.095%	2,856.10万	0.00亿	0.000%
2026-04-22	51.279	51.559	51.919	50.839	0.020	0.039%	1,599.33万	0.00亿	0.000%
2026-04-21	51.949	51.539	52.549	50.899	-0.060	-0.116%	2,301.82万	0.00亿	0.000%
2026-04-20	49.469	51.599	52.209	49.229	2.400	4.878%	3,285.03万	0.00亿	0.000%
2026-04-17	49.049	49.199	49.649	48.289	0.170	0.347%	1,617.03万	0.00亿	0.000%
2026-04-16	48.309	49.029	49.149	48.159	0.780	1.617%	1,365.83万	0.00亿	0.000%
2026-04-15	49.319	48.249	49.789	48.039	-0.770	-1.571%	1,956.06万	0.00亿	0.000%
2026-04-14	49.229	49.019	49.479	48.469	0.410	0.843%	1,756.04万	0.00亿	0.000%
2026-04-13	48.599	48.609	49.319	48.349	-0.490	-0.998%	1,483.83万	0.00亿	0.000%
2026-04-10	49.949	49.099	50.459	48.909	0.000	0.000%	2,095.28万	0.00亿	0.000%
2026-04-09	49.349	49.479	51.459	48.549	0.000	0.000%	2,937.36万	0.00亿	0.000%
2026-04-08	45.679	50.099	51.219	45.679	0.000	0.000%	4,711.21万	0.00亿	0.000%
2026-04-07	43.929	44.339	44.889	43.929	0.000	0.000%	802.24万	0.00亿	0.000%
2026-04-03	44.449	43.749	44.829	43.659	0.000	0.000%	771.24万	0.00亿	0.000%
2026-04-02	45.399	44.379	45.549	44.049	0.000	0.000%	1,014.20万	0.00亿	0.000%
2026-04-01	45.529	45.669	45.879	45.249	0.000	0.000%	991.22万	0.00亿	0.000%