华润微

688396
🏛️ 中国 →
54.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 64.90 65.00 64.12 64.60 6.6M
2021-12-30 63.60 65.08 63.50 64.55 8.7M
2021-12-29 64.50 64.60 63.41 63.63 6.0M
2021-12-28 64.40 64.96 63.71 64.64 7.2M
2021-12-27 63.52 64.34 63.15 63.92 5.5M
2021-12-24 64.60 64.98 63.10 63.16 7.7M
2021-12-23 64.35 65.49 63.60 64.54 7.4M
2021-12-22 65.00 65.98 64.17 64.23 9.7M
2021-12-21 63.64 64.36 63.01 64.16 7.9M
2021-12-20 64.90 65.50 62.93 63.01 11.2M
2021-12-17 67.13 67.75 64.44 64.55 15.2M
2021-12-16 68.20 68.46 66.75 67.39 10.2M
2021-12-15 69.78 70.19 67.70 67.70 14.2M
2021-12-14 69.59 70.44 69.21 69.92 9.8M
2021-12-13 71.56 71.90 68.68 69.93 17.6M
2021-12-10 72.25 72.77 71.02 71.10 14.8M
2021-12-09 68.90 73.73 68.80 72.49 25.6M
2021-12-08 68.01 68.80 67.54 68.54 10.6M
2021-12-07 69.95 70.70 66.60 67.50 14.8M
2021-12-06 72.74 73.06 69.20 69.66 19.3M
2021-12-03 70.78 74.97 70.78 73.20 19.7M
2021-12-02 71.39 72.40 69.98 70.80 11.1M
2021-12-01 71.18 73.60 71.18 71.68 10.5M
2021-11-30 72.15 73.95 71.08 71.58 12.6M
2021-11-29 71.30 72.82 71.00 71.42 12.7M
2021-11-26 73.01 74.68 71.78 72.60 14.1M
2021-11-25 72.50 75.70 72.30 73.33 17.9M
2021-11-24 72.98 74.99 72.10 73.01 18.9M
2021-11-23 70.63 75.50 69.98 72.74 33.1M
2021-11-22 65.09 70.30 65.09 69.95 31.3M
2021-11-19 64.50 65.58 64.30 65.20 8.0M
2021-11-18 66.44 66.87 64.50 64.50 11.4M
2021-11-17 66.02 66.97 64.86 66.52 9.7M
2021-11-16 65.59 67.88 64.88 65.37 12.9M
2021-11-15 65.41 69.28 65.40 65.75 16.2M
2021-11-12 66.90 67.50 64.50 65.41 29.0M
2021-11-11 68.05 70.58 67.06 69.68 18.9M
2021-11-10 67.25 69.12 66.88 68.09 13.9M
2021-11-09 66.36 68.43 64.88 67.72 15.4M
2021-11-08 66.27 67.27 64.72 66.33 9.7M
2021-11-05 68.51 69.67 66.80 66.94 14.0M
2021-11-04 64.92 68.35 64.92 67.66 17.8M
2021-11-03 65.30 66.77 63.83 64.92 14.4M
2021-11-02 62.93 66.95 62.93 64.78 24.9M
2021-11-01 62.00 63.30 61.62 62.60 12.3M
2021-10-29 60.36 63.36 59.91 61.78 18.4M
2021-10-28 61.30 62.44 60.00 60.06 18.2M
2021-10-27 68.00 68.30 60.66 62.14 46.5M
2021-10-26 68.78 71.49 68.39 70.02 9.6M
2021-10-25 69.07 69.07 66.81 68.95 8.3M
2021-10-22 67.56 70.38 67.30 69.07 10.9M
2021-10-21 68.57 69.05 66.60 66.70 7.2M
2021-10-20 70.00 70.86 68.20 68.42 7.2M
2021-10-19 69.92 71.60 69.37 70.11 6.1M
2021-10-18 71.54 72.04 69.60 70.00 9.0M
2021-10-15 68.87 73.45 68.65 72.04 12.7M
2021-10-14 68.86 69.80 68.20 68.85 4.9M
2021-10-13 66.01 69.49 66.01 69.19 8.8M
2021-10-12 68.71 69.30 65.50 66.01 8.9M
2021-10-11 69.81 70.96 68.88 69.02 6.4M
2021-10-08 69.98 71.95 69.01 69.73 8.6M
2021-09-30 69.10 69.90 68.39 68.85 5.9M
2021-09-29 68.90 71.30 67.79 68.65 9.2M
2021-09-28 69.25 71.44 68.60 69.78 6.3M
2021-09-27 70.40 71.57 68.20 69.59 7.3M
2021-09-24 70.80 71.56 69.50 69.70 6.5M
2021-09-23 70.00 72.37 69.09 71.27 10.1M
2021-09-22 68.01 70.59 68.01 69.96 7.5M
2021-09-17 68.45 69.46 67.31 69.20 7.7M
2021-09-16 70.28 70.33 67.80 67.85 11.0M
2021-09-15 70.10 71.78 69.56 70.47 8.8M
2021-09-14 71.16 73.34 69.12 70.95 17.9M
2021-09-13 75.60 75.69 71.85 72.48 13.7M
2021-09-10 72.05 76.50 71.90 75.80 17.2M
2021-09-09 73.56 73.99 71.78 72.25 9.3M
2021-09-08 74.14 75.20 73.18 73.90 8.4M
2021-09-07 74.76 75.59 72.90 74.03 11.8M
2021-09-06 73.00 75.85 72.22 75.16 11.4M
2021-09-03 71.59 74.66 71.12 73.83 13.9M
2021-09-02 75.32 75.71 71.26 71.61 17.2M
2021-09-01 75.40 77.10 73.51 75.91 12.2M
2021-08-31 76.66 77.44 73.76 75.40 16.9M
2021-08-30 81.51 82.43 76.67 77.80 22.6M
2021-08-27 84.80 85.12 80.51 81.00 23.4M
2021-08-26 86.30 91.59 85.76 85.85 20.8M
2021-08-25 87.39 88.88 84.33 84.63 12.4M
2021-08-24 86.23 88.95 84.50 86.85 14.6M
2021-08-23 87.30 88.20 84.72 86.66 13.8M
2021-08-20 85.80 89.88 85.20 87.30 17.5M
2021-08-19 82.00 87.03 81.67 85.19 22.6M
2021-08-18 82.37 84.29 78.71 80.10 13.4M
2021-08-17 84.00 85.84 81.37 81.97 12.0M
2021-08-16 82.50 87.10 81.21 85.03 13.3M
2021-08-13 86.20 86.96 83.00 83.15 10.6M
2021-08-12 84.45 88.63 84.44 87.07 11.6M
2021-08-11 84.00 86.53 82.90 84.82 10.5M
2021-08-10 84.05 85.40 81.69 83.98 11.7M
2021-08-09 86.00 86.00 82.89 84.50 14.8M
2021-08-06 91.88 93.19 88.00 88.86 13.2M
2021-08-05 89.00 91.52 87.21 89.46 12.7M
2021-08-04 86.70 90.22 86.70 89.91 16.2M
2021-08-03 94.70 95.77 85.98 86.66 25.1M
2021-08-02 99.90 104.20 93.51 96.20 25.2M
2021-07-30 93.80 102.60 93.21 100.00 27.7M
2021-07-29 89.65 97.00 87.30 94.69 27.5M
2021-07-28 90.00 92.49 83.00 86.57 23.9M
2021-07-27 89.80 104.47 88.59 91.42 42.8M
2021-07-26 85.50 90.58 82.36 90.03 24.8M
2021-07-23 87.80 87.88 85.02 86.16 17.3M
2021-07-22 83.55 89.18 81.50 87.81 28.9M
2021-07-21 82.39 85.80 81.80 83.03 23.1M
2021-07-20 79.99 82.87 79.53 82.56 13.1M
2021-07-19 79.53 81.98 78.11 80.37 10.6M
2021-07-16 82.00 84.50 80.50 80.98 14.9M
2021-07-15 80.30 82.82 79.31 81.80 14.2M
2021-07-14 81.00 83.08 80.72 80.88 13.0M
2021-07-13 86.42 86.48 81.11 81.50 23.2M
2021-07-12 86.93 88.49 84.05 86.83 17.6M
2021-07-09 86.93 87.93 83.00 86.18 16.5M
2021-07-08 85.66 90.60 84.91 87.80 24.8M
2021-07-07 84.18 86.26 81.42 85.39 23.9M
2021-07-06 91.75 92.86 82.82 86.03 33.8M
2021-07-05 91.48 92.78 87.30 91.55 22.4M
2021-07-02 87.11 91.50 86.38 89.10 22.3M
2021-07-01 90.00 95.60 88.08 88.18 24.2M
2021-06-30 90.88 97.50 90.27 91.02 28.4M
2021-06-29 87.99 90.87 86.70 89.94 17.8M
2021-06-28 88.99 91.82 88.10 89.03 21.4M
2021-06-25 88.00 89.97 85.79 88.21 22.7M
2021-06-24 91.80 93.05 87.26 88.06 24.6M
2021-06-23 88.83 97.95 88.26 93.11 28.5M
2021-06-22 90.01 90.62 86.88 88.80 18.4M
2021-06-21 89.00 91.80 87.88 89.05 23.3M
2021-06-18 86.90 92.82 85.93 89.73 37.5M
2021-06-17 74.20 87.56 74.12 86.93 39.1M
2021-06-16 77.03 78.88 72.80 73.04 24.9M
2021-06-15 75.14 80.00 75.00 75.90 27.2M
2021-06-11 71.85 78.45 70.80 75.14 32.1M
2021-06-10 70.09 72.86 69.52 72.01 23.0M
2021-06-09 66.80 73.38 66.55 70.90 28.5M
2021-06-08 71.01 72.20 66.60 67.00 24.1M
2021-06-07 65.20 67.12 64.41 65.10 16.6M
2021-06-04 60.00 63.69 59.70 63.01 12.5M
2021-06-03 61.60 62.10 59.96 60.04 7.5M
2021-06-02 63.36 64.13 61.35 61.64 10.3M
2021-06-01 62.80 64.68 61.70 63.38 14.5M
2021-05-31 62.00 62.96 61.41 62.20 8.1M
2021-05-28 62.57 62.70 60.66 61.18 9.7M
2021-05-27 59.55 64.20 59.40 62.94 16.0M
2021-05-26 60.60 61.12 59.30 59.63 6.3M
2021-05-25 58.15 60.58 57.87 60.40 12.0M
2021-05-24 56.31 58.14 56.30 57.97 8.4M
2021-05-21 60.39 61.00 55.00 56.51 17.9M
2021-05-20 59.71 60.45 58.60 60.26 7.1M
2021-05-19 60.35 61.32 59.31 60.00 9.0M
2021-05-18 61.70 62.08 60.24 60.68 8.1M
2021-05-17 60.31 62.48 60.31 62.01 11.6M
2021-05-14 59.52 60.41 58.90 59.92 8.7M
2021-05-13 59.00 61.12 58.22 59.00 9.5M
2021-05-12 58.03 60.22 57.30 60.00 7.9M
2021-05-11 57.62 59.13 57.40 58.56 7.4M
2021-05-10 59.30 59.99 57.25 57.90 10.4M
2021-05-07 63.17 64.17 59.41 59.46 13.0M
2021-05-06 63.48 65.39 62.27 62.55 12.5M
2021-04-30 66.66 66.80 62.63 63.50 20.3M
2021-04-29 65.60 67.66 65.33 67.65 16.0M
2021-04-28 63.76 64.72 62.30 64.01 9.1M
2021-04-27 62.30 64.50 61.70 63.84 8.7M
2021-04-26 62.13 65.10 61.73 62.70 11.8M
2021-04-23 59.96 63.20 59.96 61.90 10.5M
2021-04-22 59.73 61.80 59.50 60.19 8.5M
2021-04-21 59.85 60.33 58.76 59.30 6.3M
2021-04-20 60.89 61.96 58.90 60.60 10.8M
2021-04-19 59.61 61.88 58.78 61.50 9.3M
2021-04-16 60.00 60.63 59.00 59.80 7.6M
2021-04-15 58.90 60.49 57.00 59.93 8.0M
2021-04-14 59.00 60.40 58.01 59.01 6.9M
2021-04-13 58.91 59.77 58.00 58.73 8.9M
2021-04-12 61.83 62.43 58.44 58.69 13.0M
2021-04-09 64.90 66.30 61.37 61.65 15.7M
2021-04-08 64.97 67.26 64.30 64.75 10.4M
2021-04-07 62.87 67.00 62.80 65.39 15.1M
2021-04-06 62.88 64.35 62.84 63.40 9.2M
2021-04-02 59.00 63.51 59.00 63.29 18.0M
2021-04-01 56.49 58.59 55.82 57.88 8.7M
2021-03-31 55.50 56.19 54.09 55.81 4.4M
2021-03-30 55.17 56.22 54.67 55.30 4.6M
2021-03-29 55.25 56.78 55.11 55.52 7.1M
2021-03-26 52.85 55.25 52.59 54.60 6.5M
2021-03-25 51.90 52.96 51.90 52.70 3.7M
2021-03-24 53.40 54.00 51.53 52.45 6.9M
2021-03-23 56.05 57.28 53.50 54.25 9.6M
2021-03-22 56.29 56.70 55.25 55.66 4.9M
2021-03-19 54.47 57.80 54.10 56.39 8.6M
2021-03-18 56.71 56.71 54.70 55.51 6.9M
2021-03-17 56.15 57.50 55.20 56.00 8.4M
2021-03-16 57.68 58.25 55.35 56.15 6.5M
2021-03-15 60.00 60.22 56.29 57.41 9.0M
2021-03-12 62.01 62.60 60.31 60.85 5.4M
2021-03-11 58.40 62.30 57.80 61.85 10.0M
2021-03-10 59.49 59.83 57.57 58.33 5.5M
2021-03-09 60.95 61.57 57.88 58.02 7.8M
2021-03-08 67.47 67.47 61.01 61.47 15.0M
2021-03-05 63.95 67.55 63.72 66.72 8.9M
2021-03-04 65.90 67.97 63.66 64.82 8.8M
2021-03-03 67.50 67.98 65.58 66.55 9.1M
2021-03-02 67.00 69.69 66.33 68.26 14.0M
2021-03-01 61.60 68.80 61.60 67.63 19.0M
2021-02-26 60.53 63.19 60.15 60.81 8.3M
2021-02-25 62.00 62.28 60.00 61.47 7.6M
2021-02-24 59.35 62.34 59.35 61.21 11.4M
2021-02-23 58.59 59.49 57.06 58.93 8.3M
2021-02-22 61.99 62.47 59.25 59.30 9.7M
2021-02-19 61.99 63.22 61.10 61.85 8.9M
2021-02-18 62.30 64.39 61.52 62.23 12.4M
2021-02-10 60.00 62.52 60.00 61.21 10.8M
2021-02-09 57.36 59.66 56.34 59.21 9.6M
2021-02-08 55.00 58.05 55.00 57.00 8.8M
2021-02-05 56.51 56.80 54.26 54.26 8.1M
2021-02-04 54.35 57.31 53.65 56.37 13.8M
2021-02-03 60.22 60.22 55.20 55.21 19.4M
2021-02-02 60.05 60.30 58.20 60.30 9.1M
2021-02-01 60.20 61.06 58.01 59.46 9.5M
2021-01-29 60.91 61.50 59.08 60.09 10.4M
2021-01-28 61.60 62.51 60.00 60.11 9.8M
2021-01-27 65.33 65.55 62.00 62.70 12.2M
2021-01-26 65.68 66.47 64.44 65.33 10.6M
2021-01-25 66.00 66.63 64.09 64.91 17.0M
2021-01-22 71.13 71.96 66.98 67.26 18.9M
2021-01-21 70.80 71.59 69.18 70.71 11.1M
2021-01-20 68.56 70.92 67.93 69.76 11.1M
2021-01-19 72.90 74.00 67.80 68.30 21.6M
2021-01-18 70.79 73.99 68.20 72.20 18.8M
2021-01-15 69.69 74.00 68.31 70.75 21.7M
2021-01-14 69.48 72.45 67.50 69.51 19.6M
2021-01-13 68.50 69.82 66.20 69.36 15.8M
2021-01-12 65.20 69.05 65.03 68.70 15.8M
2021-01-11 63.78 67.47 63.75 65.00 16.9M
2021-01-08 61.90 63.02 61.22 62.95 11.0M
2021-01-07 62.52 63.97 60.39 61.57 13.4M
2021-01-06 65.69 65.70 61.20 62.49 16.3M
2021-01-05 62.01 65.12 61.88 64.68 14.5M
2021-01-04 62.10 63.63 61.33 62.54 14.7M