成都华微（688709）历史行情

以下为成都华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
2026-10-02	25.600	24.610	25.990	24.590	-1.240	-4.797%	458.70万	1.15亿	2.069%
2026-10-01	25.600	24.610	25.990	24.590	-1.240	-4.797%	458.70万	1.15亿	2.069%
2026-09-30	25.600	24.610	25.990	24.590	-1.240	-4.797%	458.70万	0.00亿	0.000%
2026-09-29	24.950	25.850	25.950	24.950	0.470	1.852%	385.52万	0.00亿	0.000%
2026-09-28	25.090	25.380	26.220	24.840	-0.030	-0.118%	641.42万	0.00亿	0.000%
2026-09-27	26.150	25.410	26.200	25.390	-0.570	-2.194%	308.95万	0.80亿	1.393%
2026-09-24	26.150	25.410	26.200	25.390	-0.570	-2.194%	308.95万	0.00亿	0.000%
2026-09-23	25.580	25.980	26.160	25.430	0.280	1.089%	335.17万	0.00亿	0.000%
2026-09-22	25.780	25.700	26.500	25.600	0.340	1.341%	430.09万	0.00亿	0.000%
2026-09-21	25.190	25.360	25.790	25.110	0.340	1.359%	393.16万	0.00亿	0.000%
2026-09-18	24.440	25.020	25.270	24.350	1.020	4.250%	412.02万	0.00亿	0.000%
2026-09-17	24.100	24.000	24.570	23.700	-0.360	-1.478%	309.48万	0.00亿	0.000%
2026-09-16	23.430	24.360	24.490	23.330	0.880	3.748%	367.20万	0.00亿	0.000%
2026-09-15	23.240	23.480	23.820	23.230	0.020	0.085%	267.37万	0.00亿	0.000%
2026-09-14	23.170	23.460	23.570	22.880	0.110	0.471%	243.74万	0.00亿	0.000%
2026-09-11	23.170	23.350	23.590	22.500	-0.140	-0.596%	444.94万	0.00亿	0.000%
2026-09-10	23.700	23.490	23.900	23.410	-0.320	-1.344%	248.11万	0.00亿	0.000%
2026-09-09	23.800	23.810	24.280	23.700	-0.110	-0.460%	300.43万	0.00亿	0.000%
2026-09-08	24.130	23.920	24.500	23.800	-0.300	-1.239%	324.73万	0.00亿	0.000%
2026-09-07	24.400	24.220	24.550	24.020	-0.060	-0.247%	316.93万	0.00亿	0.000%
2026-09-04	24.730	24.280	25.340	24.100	-0.270	-1.100%	351.33万	0.00亿	0.000%
2026-09-03	24.780	24.550	24.940	24.270	-0.120	-0.486%	296.51万	0.00亿	0.000%
2026-09-02	25.010	24.670	25.380	24.560	-0.710	-2.797%	432.58万	0.00亿	0.000%
2026-09-01	25.600	25.380	25.860	25.270	-0.350	-1.360%	354.58万	0.00亿	0.000%
2026-08-31	24.510	25.730	25.890	24.400	-0.070	-0.271%	513.77万	0.00亿	0.000%
2026-08-28	25.950	25.800	26.460	25.680	-0.150	-0.578%	361.07万	0.00亿	0.000%
2026-08-27	25.580	25.950	26.150	25.140	0.620	2.448%	389.45万	0.00亿	0.000%
2026-08-26	24.640	25.330	25.960	24.640	0.330	1.320%	436.96万	0.00亿	0.000%
2026-08-25	24.690	25.000	25.160	24.180	0.040	0.160%	278.97万	0.00亿	0.000%
2026-08-24	25.520	24.960	25.850	24.380	-0.650	-2.538%	412.66万	0.00亿	0.000%
2026-08-21	25.530	25.610	26.110	25.350	-0.310	-1.196%	303.50万	0.00亿	0.000%
2026-08-20	25.990	25.920	26.460	25.610	0.220	0.856%	363.52万	0.00亿	0.000%
2026-08-19	27.280	25.700	27.680	25.610	-1.960	-7.086%	605.47万	0.00亿	0.000%
2026-08-18	27.490	27.660	27.960	27.010	-0.040	-0.144%	514.71万	0.00亿	0.000%
2026-08-17	26.840	27.700	27.790	26.550	0.860	3.204%	502.22万	0.00亿	0.000%
2026-08-14	26.550	26.840	26.900	26.280	0.520	1.976%	410.96万	0.00亿	0.000%
2026-08-13	27.200	26.320	27.300	26.310	-0.630	-2.338%	461.63万	0.00亿	0.000%
2026-08-12	26.690	26.950	27.140	26.500	0.330	1.240%	361.12万	0.00亿	0.000%
2026-08-11	26.670	26.620	27.370	26.600	-0.390	-1.444%	472.00万	0.00亿	0.000%
2026-08-10	27.050	27.010	27.400	26.450	-0.110	-0.406%	453.68万	0.00亿	0.000%
2026-08-07	26.190	27.120	27.120	25.830	0.830	3.157%	614.27万	0.00亿	0.000%
2026-08-06	26.060	26.290	26.640	25.850	-0.110	-0.417%	556.76万	0.00亿	0.000%
2026-08-05	25.400	26.400	26.560	25.230	0.990	3.896%	740.71万	0.00亿	0.000%
2026-08-04	25.450	25.410	25.600	24.590	0.660	2.667%	589.48万	0.00亿	0.000%
2026-08-03	24.710	24.750	25.040	24.360	-0.140	-0.562%	544.54万	0.00亿	0.000%
2026-07-31	25.700	24.890	25.700	24.830	0.680	2.809%	878.44万	0.00亿	0.000%
2026-07-30	24.710	24.210	24.890	23.900	-0.790	-3.160%	582.42万	0.00亿	0.000%
2026-07-29	25.030	25.000	25.310	23.620	-0.200	-0.794%	910.28万	0.00亿	0.000%
2026-07-28	26.310	25.200	26.310	25.000	-1.800	-6.667%	1,228.09万	0.00亿	0.000%
2026-07-27	23.300	27.000	27.960	23.060	3.700	15.880%	1,756.14万	0.00亿	0.000%
2026-07-24	23.190	23.300	23.960	23.080	-0.440	-1.853%	437.75万	0.00亿	0.000%
2026-07-23	24.220	23.740	24.650	23.350	-0.400	-1.657%	564.47万	0.00亿	0.000%
2026-07-22	24.220	24.140	24.940	23.910	-0.580	-2.346%	721.94万	0.00亿	0.000%
2026-07-21	23.470	24.720	24.730	21.780	1.300	5.551%	1,037.20万	0.00亿	0.000%
2026-07-20	24.330	23.420	24.500	22.220	-0.180	-0.763%	937.99万	0.00亿	0.000%
2026-07-17	26.820	23.600	26.900	23.500	-3.220	-12.006%	1,097.29万	0.00亿	0.000%
2026-07-16	29.800	26.820	30.460	26.500	-3.370	-11.163%	1,378.59万	0.00亿	0.000%
2026-07-15	32.030	30.190	32.030	29.790	-1.611	-5.066%	703.25万	0.00亿	0.000%
2026-07-14	33.251	31.801	33.881	30.781	-1.560	-4.676%	891.67万	0.00亿	0.000%
2026-07-13	36.401	33.361	37.061	33.251	-3.350	-9.125%	1,009.54万	0.00亿	0.000%
2026-07-10	37.441	36.711	39.451	36.471	-0.720	-1.924%	1,253.24万	0.00亿	0.000%
2026-07-09	35.941	37.431	37.431	34.981	1.710	4.787%	842.68万	0.00亿	0.000%
2026-07-08	35.931	35.721	36.931	34.451	-0.040	-0.112%	647.51万	0.00亿	0.000%
2026-07-07	35.951	35.761	36.751	34.871	-0.570	-1.569%	579.44万	0.00亿	0.000%
2026-07-06	36.661	36.331	37.091	34.151	0.130	0.359%	853.33万	0.00亿	0.000%
2026-07-03	37.471	36.201	37.471	35.831	-0.950	-2.557%	789.75万	0.00亿	0.000%
2026-07-02	37.851	37.151	40.101	37.101	-1.620	-4.178%	993.36万	0.00亿	0.000%
2026-07-01	38.341	38.771	40.551	37.951	0.730	1.919%	1,211.76万	0.00亿	0.000%
2026-06-30	36.101	38.041	38.451	35.751	2.000	5.549%	1,001.13万	0.00亿	0.000%
2026-06-29	35.651	36.041	36.641	33.901	0.090	0.250%	842.38万	0.00亿	0.000%
2026-06-26	37.021	35.951	37.401	35.431	-1.730	-4.591%	922.75万	0.00亿	0.000%
2026-06-25	36.811	37.681	38.141	35.851	1.730	4.812%	1,252.83万	0.00亿	0.000%
2026-06-24	35.281	35.951	36.271	34.771	0.680	1.928%	754.87万	0.00亿	0.000%
2026-06-23	35.361	35.271	36.631	34.831	-0.400	-1.121%	692.42万	0.00亿	0.000%
2026-06-22	36.611	35.671	36.931	34.871	-0.930	-2.541%	799.86万	0.00亿	0.000%
2026-06-18	36.301	36.601	37.271	36.061	0.570	1.582%	827.88万	0.00亿	0.000%
2026-06-17	35.461	36.031	36.331	35.021	0.380	1.066%	709.28万	0.00亿	0.000%
2026-06-16	35.531	35.651	37.081	34.761	0.510	1.451%	874.39万	0.00亿	0.000%
2026-06-15	35.431	35.141	35.621	34.611	-0.010	-0.028%	816.39万	0.00亿	0.000%
2026-06-12	36.371	35.151	37.241	35.081	-0.810	-2.252%	1,005.62万	0.00亿	0.000%
2026-06-11	32.471	35.961	36.201	32.021	3.090	9.400%	1,770.83万	0.00亿	0.000%
2026-06-10	31.671	32.871	32.901	31.201	0.780	2.431%	782.04万	0.00亿	0.000%
2026-06-09	31.921	32.091	32.231	30.901	0.990	3.183%	554.12万	0.00亿	0.000%
2026-06-08	31.831	31.101	32.541	30.531	-2.030	-6.127%	727.19万	0.00亿	0.000%
2026-06-05	33.451	33.131	33.891	31.951	-0.600	-1.779%	777.70万	0.00亿	0.000%
2026-06-04	33.351	33.731	34.281	33.221	-0.160	-0.472%	549.45万	0.00亿	0.000%
2026-06-03	34.311	33.891	35.141	33.151	-0.260	-0.761%	953.34万	0.00亿	0.000%
2026-06-02	35.051	34.151	35.601	33.631	-0.790	-2.261%	688.56万	0.00亿	0.000%
2026-06-01	35.551	34.941	37.131	34.721	-0.610	-1.716%	744.70万	0.00亿	0.000%
2026-05-29	38.871	35.551	38.951	35.311	-3.320	-8.541%	1,152.74万	0.00亿	0.000%
2026-05-28	39.211	38.871	39.211	37.961	-0.060	-0.154%	799.92万	0.00亿	0.000%
2026-05-27	39.961	38.931	41.981	38.651	-0.610	-1.543%	1,177.03万	0.00亿	0.000%
2026-05-26	40.341	39.541	40.911	38.551	-0.720	-1.788%	921.34万	0.00亿	0.000%
2026-05-25	39.451	40.261	40.541	38.451	0.630	1.590%	856.93万	0.00亿	0.000%
2026-05-22	38.301	39.631	39.851	37.801	1.870	4.952%	796.45万	0.00亿	0.000%
2026-05-21	41.071	37.761	41.301	37.681	-2.600	-6.442%	1,038.20万	0.00亿	0.000%
2026-05-20	39.541	40.361	41.211	39.351	0.370	0.925%	918.92万	0.00亿	0.000%
2026-05-19	39.071	39.991	40.111	38.351	0.670	1.704%	693.49万	0.00亿	0.000%
2026-05-18	39.601	39.321	40.511	38.981	-0.280	-0.707%	729.44万	0.00亿	0.000%
2026-05-15	41.151	39.601	41.601	38.961	-1.300	-3.178%	1,085.46万	0.00亿	0.000%
2026-05-14	40.841	40.901	43.311	40.841	0.860	2.148%	1,462.79万	0.00亿	0.000%
2026-05-13	38.951	40.041	40.631	38.501	0.730	1.857%	842.97万	0.00亿	0.000%
2026-05-12	39.971	39.311	39.981	38.681	-0.690	-1.725%	693.01万	0.00亿	0.000%
2026-05-11	39.991	40.001	40.831	39.551	0.710	1.807%	873.97万	0.00亿	0.000%
2026-05-08	39.581	39.291	39.741	38.921	-0.730	-1.824%	646.31万	0.00亿	0.000%
2026-05-07	38.811	40.021	40.221	38.151	1.500	3.894%	859.59万	0.00亿	0.000%
2026-05-06	38.291	38.521	40.821	38.291	0.900	2.392%	1,465.38万	0.00亿	0.000%
2026-04-30	34.401	37.621	37.951	34.401	-2.920	-7.203%	1,736.91万	0.00亿	0.000%
2026-04-29	41.041	40.541	41.341	40.231	-0.640	-1.554%	580.01万	0.00亿	0.000%
2026-04-28	43.001	41.181	43.001	40.871	-1.820	-4.232%	675.40万	0.00亿	0.000%
2026-04-27	42.781	43.001	43.481	41.761	0.520	1.224%	523.68万	0.00亿	0.000%
2026-04-24	42.501	42.481	43.481	41.921	-0.020	-0.047%	537.88万	0.00亿	0.000%
2026-04-23	44.061	42.501	44.441	42.201	-1.520	-3.453%	655.14万	0.00亿	0.000%
2026-04-22	43.741	44.021	44.431	43.361	0.240	0.548%	448.65万	0.00亿	0.000%
2026-04-21	44.311	43.781	44.501	43.101	-0.760	-1.706%	609.80万	0.00亿	0.000%
2026-04-20	44.131	44.541	44.791	44.131	0.090	0.202%	589.38万	0.00亿	0.000%
2026-04-17	43.751	44.451	44.731	43.751	0.420	0.954%	533.51万	0.00亿	0.000%
2026-04-16	44.351	44.031	44.691	43.711	-0.130	-0.294%	547.44万	0.00亿	0.000%
2026-04-15	44.741	44.161	46.251	44.101	-0.070	-0.158%	837.37万	0.00亿	0.000%
2026-04-14	43.011	44.231	44.741	43.011	1.620	3.802%	728.57万	0.00亿	0.000%
2026-04-13	41.671	42.611	43.751	41.531	-1.670	-3.771%	847.16万	0.00亿	0.000%
2026-04-10	44.941	44.281	45.711	44.261	-0.160	-0.360%	688.29万	0.00亿	0.000%
2026-04-09	44.401	44.441	45.041	44.081	-0.620	-1.376%	488.77万	0.00亿	0.000%
2026-04-08	42.531	45.061	45.151	42.331	3.890	9.448%	878.29万	0.00亿	0.000%
2026-04-07	41.801	41.171	42.411	41.121	0.000	0.000%	358.33万	0.00亿	0.000%
2026-04-03	41.531	41.301	41.991	41.261	0.000	0.000%	306.92万	0.00亿	0.000%
2026-04-02	42.941	41.151	42.951	40.911	0.000	0.000%	475.77万	0.00亿	0.000%
2026-04-01	43.931	43.051	43.931	42.801	0.000	0.000%	406.73万	0.00亿	0.000%