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
2024-12-31 47.80 48.01 46.82 47.19 9.2M
2024-12-30 47.40 47.97 47.01 47.66 6.1M
2024-12-27 47.50 48.20 46.91 47.36 9.4M
2024-12-26 47.00 47.59 46.83 47.30 5.7M
2024-12-25 48.00 48.00 46.71 46.93 5.6M
2024-12-24 47.20 47.85 46.77 47.72 7.4M
2024-12-23 48.02 48.60 47.01 47.13 8.6M
2024-12-20 47.51 49.08 47.34 48.08 11.4M
2024-12-19 47.47 47.77 47.05 47.51 7.9M
2024-12-18 48.49 48.64 47.28 47.80 7.9M
2024-12-17 48.00 48.40 47.70 48.01 4.7M
2024-12-16 48.68 48.92 47.61 47.80 5.7M
2024-12-13 48.39 49.32 47.51 48.70 10.8M
2024-12-12 49.42 49.42 48.50 48.81 7.5M
2024-12-11 49.98 49.99 49.01 49.16 6.6M
2024-12-10 51.79 51.97 49.46 49.48 9.2M
2024-12-09 50.32 50.33 49.13 49.45 4.8M
2024-12-06 49.25 50.32 49.00 50.00 7.5M
2024-12-05 49.59 50.00 49.00 49.25 5.1M
2024-12-04 51.00 51.20 49.31 49.73 8.5M
2024-12-03 50.75 51.20 49.41 49.92 6.7M
2024-12-02 50.48 51.28 50.08 50.35 8.7M
2024-11-29 50.20 51.20 49.20 50.36 7.3M
2024-11-28 50.35 50.85 49.50 49.77 6.1M
2024-11-27 49.18 50.48 48.60 50.25 7.1M
2024-11-26 49.49 49.95 48.90 49.20 4.5M
2024-11-25 49.65 49.82 48.65 49.60 7.0M
2024-11-22 51.98 52.36 49.51 49.65 9.4M
2024-11-21 53.00 53.25 51.61 51.98 8.8M
2024-11-20 53.35 54.00 52.51 53.00 6.6M
2024-11-19 51.90 53.59 51.18 53.35 9.1M
2024-11-18 52.78 53.00 50.70 51.25 11.0M
2024-11-15 53.90 55.42 52.80 52.80 12.8M
2024-11-14 55.36 55.93 53.19 53.41 9.5M
2024-11-13 55.68 56.86 54.68 55.52 11.6M
2024-11-12 56.50 57.66 55.60 56.13 17.4M
2024-11-11 53.91 57.77 53.00 56.95 23.3M
2024-11-08 54.49 55.50 53.01 53.14 17.8M
2024-11-07 50.86 53.25 50.48 53.00 12.9M
2024-11-06 51.31 51.96 50.58 50.85 12.8M
2024-11-05 49.58 51.34 49.23 51.18 14.3M
2024-11-04 49.30 50.10 48.77 49.49 6.2M
2024-11-01 50.66 50.92 49.31 49.31 8.0M
2024-10-31 49.67 50.94 49.16 50.40 10.2M
2024-10-30 51.48 51.48 49.40 49.69 8.4M
2024-10-29 51.90 52.60 51.20 51.20 8.9M
2024-10-28 52.83 52.84 51.60 51.90 6.6M
2024-10-25 52.52 53.50 51.95 52.40 8.1M
2024-10-24 51.85 52.97 51.80 51.84 7.5M
2024-10-23 52.54 53.80 52.42 52.49 9.4M
2024-10-22 54.86 54.86 52.00 52.85 14.0M
2024-10-21 53.34 57.50 51.50 54.45 24.6M
2024-10-18 47.51 54.38 47.51 52.23 22.4M
2024-10-17 49.04 49.75 47.43 47.50 8.2M
2024-10-16 49.00 50.00 48.50 48.62 7.7M
2024-10-15 52.00 52.55 50.10 50.10 10.4M
2024-10-14 52.12 52.78 49.50 51.98 13.4M
2024-10-11 56.88 56.88 51.50 52.05 15.0M
2024-10-10 57.77 58.85 53.70 56.85 23.0M
2024-10-09 56.00 65.00 54.00 56.70 39.8M
2024-10-08 56.58 56.58 54.76 56.58 20.6M
2024-09-30 41.98 47.30 41.51 47.15 17.1M
2024-09-27 38.66 39.88 38.31 39.82 4.1M
2024-09-26 36.49 38.04 36.47 37.96 4.0M
2024-09-25 36.20 36.90 36.00 36.67 4.2M
2024-09-24 34.29 35.80 34.01 35.79 3.5M
2024-09-23 34.28 34.55 33.91 34.15 1.8M
2024-09-20 34.33 34.79 33.67 34.36 2.7M
2024-09-19 34.16 34.95 33.70 34.33 2.3M
2024-09-18 34.90 34.90 33.69 33.99 2.2M
2024-09-13 34.58 34.89 34.38 34.88 2.5M
2024-09-12 34.81 35.27 34.65 34.65 1.3M
2024-09-11 35.11 35.38 34.60 34.68 1.5M
2024-09-10 35.19 35.61 34.38 35.26 1.7M
2024-09-09 35.32 35.86 34.94 35.10 1.7M
2024-09-06 36.00 36.35 35.20 35.30 1.8M
2024-09-05 35.65 36.08 35.64 36.08 2.0M
2024-09-04 35.40 35.95 35.40 35.68 1.6M
2024-09-03 35.00 35.91 34.81 35.74 2.6M
2024-09-02 35.05 35.82 34.66 35.04 4.7M
2024-08-30 34.68 35.53 34.45 34.71 3.7M
2024-08-29 34.35 34.99 34.29 34.70 1.6M
2024-08-28 34.03 34.58 34.03 34.45 1.4M
2024-08-27 34.52 34.77 33.86 34.27 1.8M
2024-08-26 34.13 34.65 33.87 34.60 2.0M
2024-08-23 33.98 34.24 33.55 34.14 2.3M
2024-08-22 34.50 34.55 33.11 33.98 3.2M
2024-08-21 36.06 36.36 34.42 34.55 3.8M
2024-08-20 36.33 36.48 36.07 36.15 1.8M
2024-08-19 36.46 36.77 36.16 36.35 1.7M
2024-08-16 36.59 36.62 36.10 36.39 2.4M
2024-08-15 36.01 36.77 35.87 36.49 2.7M
2024-08-14 36.80 36.92 36.11 36.11 2.8M
2024-08-13 36.80 37.10 36.39 36.71 2.6M
2024-08-12 37.91 38.08 36.72 36.81 4.0M
2024-08-09 39.20 39.44 38.10 38.11 2.8M
2024-08-08 38.52 39.30 38.02 38.76 2.8M
2024-08-07 38.87 39.13 38.62 38.68 2.2M
2024-08-06 39.20 39.22 38.30 38.87 3.2M
2024-08-05 39.19 39.74 38.56 38.57 5.0M
2024-08-02 39.70 40.43 39.21 39.39 4.9M
2024-08-01 39.71 40.81 39.44 40.14 6.9M
2024-07-31 38.36 39.78 38.30 39.76 6.2M
2024-07-30 37.56 38.56 37.10 38.41 3.9M
2024-07-29 38.14 38.44 37.60 37.60 2.7M
2024-07-26 37.74 38.40 37.56 38.19 2.9M
2024-07-25 37.26 37.93 37.25 37.67 3.2M
2024-07-24 38.30 38.55 37.56 37.69 4.2M
2024-07-23 40.11 40.11 38.27 38.39 6.2M
2024-07-22 39.32 40.39 39.03 39.98 8.1M
2024-07-19 38.00 39.58 37.68 39.41 8.6M
2024-07-18 37.68 38.12 37.18 38.00 4.7M
2024-07-17 38.55 38.58 37.69 38.06 4.4M
2024-07-16 38.07 38.68 37.82 38.55 5.0M
2024-07-15 38.77 38.78 38.10 38.13 2.9M
2024-07-12 38.47 38.75 38.20 38.42 2.9M
2024-07-11 38.77 39.03 38.28 38.63 4.0M
2024-07-10 38.16 38.42 37.94 38.22 2.6M
2024-07-09 37.15 38.50 36.85 38.29 5.3M
2024-07-08 36.78 37.65 36.56 37.15 3.2M
2024-07-05 36.77 37.08 36.18 36.78 2.6M
2024-07-04 37.73 37.77 36.72 36.80 3.4M
2024-07-03 37.50 38.26 37.27 37.70 3.3M
2024-07-02 37.58 38.08 37.15 37.52 2.7M
2024-07-01 37.40 37.83 37.01 37.65 2.9M
2024-06-28 37.19 38.12 36.90 37.44 3.8M
2024-06-27 38.50 38.69 37.24 37.25 5.0M
2024-06-26 38.40 38.90 37.40 38.80 6.1M
2024-06-25 40.00 40.40 38.25 38.40 8.3M
2024-06-24 40.60 41.48 39.85 40.09 10.8M
2024-06-21 39.90 41.06 39.16 40.99 10.0M
2024-06-20 38.75 41.36 38.62 40.00 11.6M
2024-06-19 39.40 39.40 38.45 38.75 4.1M
2024-06-18 39.55 39.57 38.89 39.05 4.5M
2024-06-17 38.92 39.94 38.72 39.62 5.7M
2024-06-14 39.32 39.32 38.65 39.16 6.8M
2024-06-13 38.58 40.10 38.32 39.47 8.8M
2024-06-12 38.88 39.38 38.23 38.55 5.9M
2024-06-11 36.80 38.62 36.79 38.56 6.5M
2024-06-07 37.85 38.25 36.85 37.01 4.1M
2024-06-06 37.96 38.88 37.77 37.81 4.7M
2024-06-05 37.81 38.67 37.60 37.80 3.6M
2024-06-04 38.32 38.49 37.56 38.00 3.1M
2024-06-03 37.93 38.60 37.90 38.30 3.5M
2024-05-31 38.45 38.80 37.96 38.17 3.5M
2024-05-30 37.25 38.91 37.01 38.31 5.4M
2024-05-29 37.61 38.03 37.28 37.38 2.1M
2024-05-28 38.10 38.78 37.70 37.92 4.0M
2024-05-27 37.20 38.09 36.90 38.00 2.9M
2024-05-24 37.48 37.77 36.95 37.01 2.0M
2024-05-23 38.53 38.55 37.53 37.53 2.2M
2024-05-22 37.88 38.47 37.88 38.35 2.7M
2024-05-21 38.08 38.20 37.68 37.88 1.6M
2024-05-20 38.44 38.75 37.71 38.20 4.4M
2024-05-17 37.84 38.42 37.52 38.40 2.3M
2024-05-16 37.83 38.20 37.61 37.72 2.0M
2024-05-15 38.45 38.70 37.82 37.83 2.3M
2024-05-14 38.71 39.27 38.41 38.67 2.2M
2024-05-13 38.45 39.10 38.06 38.71 3.3M
2024-05-10 39.05 39.35 38.20 38.85 6.1M
2024-05-09 36.70 39.73 36.68 39.53 9.1M
2024-05-08 37.64 37.64 36.59 36.62 2.3M
2024-05-07 37.21 37.65 37.03 37.45 2.2M
2024-05-06 37.07 37.66 37.07 37.35 3.0M
2024-04-30 37.11 37.55 36.34 36.49 3.6M
2024-04-29 35.82 37.73 35.80 37.25 5.3M
2024-04-26 35.23 36.35 34.23 36.16 8.9M
2024-04-25 37.02 38.07 36.94 37.38 2.5M
2024-04-24 36.99 37.28 36.63 37.19 2.3M
2024-04-23 38.37 38.50 36.79 36.79 4.5M
2024-04-22 38.19 38.78 37.70 38.24 2.3M
2024-04-19 39.29 39.29 38.33 38.40 3.4M
2024-04-18 39.85 40.16 39.51 39.51 3.0M
2024-04-17 39.12 40.08 39.02 40.06 3.5M
2024-04-16 39.68 39.99 39.10 39.24 3.6M
2024-04-15 39.45 40.12 39.22 39.92 3.8M
2024-04-12 39.33 39.65 39.17 39.45 3.0M
2024-04-11 38.78 39.55 38.68 39.39 2.4M
2024-04-10 39.00 39.38 38.65 38.96 2.4M
2024-04-09 38.40 39.35 38.40 39.17 2.1M
2024-04-08 39.03 39.20 38.36 38.40 2.8M
2024-04-03 39.37 39.70 39.11 39.21 2.3M
2024-04-02 39.58 39.69 38.92 39.21 2.6M
2024-04-01 39.09 40.09 39.08 39.47 3.4M
2024-03-29 39.09 39.27 38.41 38.96 3.2M
2024-03-28 39.10 39.92 38.76 39.28 4.3M
2024-03-27 40.77 41.27 39.50 39.51 6.5M
2024-03-26 39.48 40.08 39.11 39.63 2.7M
2024-03-25 40.04 40.10 39.30 39.44 4.1M
2024-03-22 41.28 41.55 40.30 40.40 6.0M
2024-03-21 41.61 42.31 41.21 41.73 4.5M
2024-03-20 41.38 41.70 41.05 41.58 3.5M
2024-03-19 41.68 42.15 41.41 41.43 3.3M
2024-03-18 41.40 41.84 40.89 41.80 4.4M
2024-03-15 40.98 41.27 40.72 41.22 2.9M
2024-03-14 41.72 41.88 40.69 41.07 4.3M
2024-03-13 42.49 42.79 41.82 41.88 4.2M
2024-03-12 42.27 43.07 42.12 42.36 4.2M
2024-03-11 41.56 42.14 41.14 42.10 3.8M
2024-03-08 41.30 41.62 41.05 41.54 3.8M
2024-03-07 41.60 42.10 41.12 41.23 4.3M
2024-03-06 42.03 42.24 41.46 41.70 4.6M
2024-03-05 42.01 42.65 41.80 42.03 6.1M
2024-03-04 43.15 43.36 42.22 42.50 6.2M
2024-03-01 43.05 43.71 42.67 43.38 7.4M
2024-02-29 40.38 42.88 40.28 42.85 8.2M
2024-02-28 42.30 42.75 40.78 40.80 7.0M
2024-02-27 40.61 42.30 40.55 42.30 6.5M
2024-02-26 40.59 41.57 40.14 40.89 4.5M
2024-02-23 40.69 40.87 40.15 40.62 3.2M
2024-02-22 40.28 41.20 40.21 40.61 3.8M
2024-02-21 39.32 41.39 39.22 40.50 5.0M
2024-02-20 40.06 40.26 39.31 39.59 3.9M
2024-02-19 41.20 41.20 40.12 40.32 5.4M
2024-02-08 40.50 41.37 40.01 40.78 6.6M
2024-02-07 39.52 40.90 39.19 40.38 6.8M
2024-02-06 38.19 39.79 37.61 39.40 6.1M
2024-02-05 36.75 38.90 34.80 37.92 8.3M
2024-02-02 37.47 38.04 35.50 36.64 5.7M
2024-02-01 37.51 38.50 36.98 37.29 4.8M
2024-01-31 38.41 38.76 37.11 37.84 4.3M
2024-01-30 39.87 40.26 38.50 38.61 3.1M
2024-01-29 41.61 42.09 40.20 40.27 3.0M
2024-01-26 41.39 42.02 41.06 41.39 3.8M
2024-01-25 40.79 41.74 40.20 41.68 4.3M
2024-01-24 39.81 40.77 38.83 40.60 4.2M
2024-01-23 39.40 40.15 39.29 39.51 3.7M
2024-01-22 40.32 41.08 38.88 39.65 4.7M
2024-01-19 40.28 40.80 39.88 40.34 3.2M
2024-01-18 40.50 40.93 39.08 40.27 4.5M
2024-01-17 41.87 41.88 40.61 40.61 2.9M
2024-01-16 41.09 42.17 41.01 41.93 3.9M
2024-01-15 40.20 41.62 39.80 41.47 3.8M
2024-01-12 40.77 41.29 40.36 40.38 2.2M
2024-01-11 40.61 41.31 40.40 40.96 2.7M
2024-01-10 40.98 41.28 40.20 40.60 2.6M
2024-01-09 41.35 41.49 40.56 41.08 2.8M
2024-01-08 42.64 43.20 40.97 40.97 3.9M
2024-01-05 43.29 43.60 42.66 42.94 2.4M
2024-01-04 43.93 43.93 42.98 43.20 2.4M
2024-01-03 43.60 43.97 43.51 43.73 2.2M
2024-01-02 44.89 44.90 43.71 43.71 2.4M