华微电子

600360
🏛️ 中国 →
8.38
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
09:30 8.08 8.09 8.01 8.03 1,330.9K
09:35 8.02 8.08 8.02 8.06 742.4K
09:40 8.06 8.07 8.03 8.04 531.5K
09:45 8.04 8.05 7.95 7.96 976.4K
09:50 7.97 8.00 7.97 8.00 382.4K
09:55 8.00 8.00 7.95 7.96 461.4K
10:00 7.97 7.97 7.92 7.94 625.2K
10:05 7.93 7.97 7.93 7.94 536.4K
10:10 7.94 7.95 7.87 7.89 1,408.7K
10:15 7.88 7.90 7.86 7.89 1,108.3K
10:20 7.89 7.90 7.87 7.89 777.0K
10:25 7.90 7.90 7.88 7.90 482.4K
10:30 7.90 7.94 7.89 7.94 416.8K
10:35 7.95 7.95 7.92 7.92 186.3K
10:40 7.92 7.93 7.90 7.90 198.8K
10:45 7.90 7.91 7.89 7.89 216.4K
10:50 7.89 7.91 7.88 7.90 351.4K
10:55 7.90 7.91 7.89 7.89 205.3K
11:00 7.90 7.91 7.89 7.90 127.8K
11:05 7.91 7.93 7.90 7.93 275.8K
11:10 7.92 7.95 7.91 7.91 286.3K
11:15 7.91 7.92 7.91 7.92 74.0K
11:20 7.91 7.91 7.89 7.91 162.7K
11:25 7.90 7.91 7.90 7.90 68.7K
13:00 7.91 7.91 7.87 7.88 418.7K
13:05 7.88 7.89 7.86 7.88 670.2K
13:10 7.87 7.88 7.86 7.86 577.3K
13:15 7.86 7.87 7.86 7.87 274.5K
13:20 7.87 7.87 7.85 7.85 259.0K
13:25 7.86 7.87 7.85 7.86 383.2K
13:30 7.86 7.92 7.86 7.90 701.6K
13:35 7.91 7.92 7.89 7.89 191.5K
13:40 7.89 7.89 7.87 7.87 137.2K
13:45 7.87 7.89 7.87 7.88 88.5K
13:50 7.88 7.89 7.87 7.88 162.6K
13:55 7.89 7.90 7.88 7.89 234.6K
14:00 7.88 7.89 7.87 7.87 148.4K
14:05 7.87 7.88 7.86 7.88 250.5K
14:10 7.87 7.88 7.87 7.87 145.5K
14:15 7.88 7.88 7.87 7.88 405.0K
14:20 7.87 7.88 7.86 7.87 148.8K
14:25 7.87 7.87 7.86 7.87 340.6K
14:30 7.86 7.89 7.86 7.89 203.4K
14:35 7.89 7.90 7.89 7.89 213.9K
14:40 7.89 7.90 7.88 7.89 186.4K
14:45 7.89 7.90 7.88 7.90 397.0K
14:50 7.90 7.90 7.88 7.88 399.1K
14:55 7.89 7.89 7.88 7.88 185.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.43 8.57 8.31 8.38 17.2M
2025-09-26 8.53 8.56 8.34 8.37 18.2M
2025-09-25 8.49 8.66 8.37 8.49 35.6M
2025-09-24 8.02 8.37 7.94 8.37 21.3M
2025-09-23 7.88 8.13 7.85 7.97 22.2M
2025-09-22 8.05 8.09 7.85 7.88 19.3M
2025-09-19 8.11 8.15 7.85 8.01 25.1M
2025-09-18 8.53 8.53 8.12 8.12 59.8M
2025-09-17 8.60 8.62 8.51 8.55 15.0M
2025-09-16 8.49 8.68 8.46 8.62 18.7M
2025-09-15 8.58 8.68 8.45 8.50 20.1M
2025-09-12 8.55 8.58 8.42 8.43 18.6M
2025-09-11 8.45 8.62 8.25 8.57 24.3M
2025-09-10 8.52 8.60 8.45 8.47 13.9M
2025-09-09 8.76 8.76 8.50 8.54 17.8M
2025-09-08 8.77 8.80 8.65 8.75 17.3M
2025-09-05 8.50 8.79 8.50 8.78 23.3M
2025-09-04 8.56 8.65 8.38 8.47 22.1M
2025-09-03 8.70 8.75 8.53 8.56 20.8M
2025-09-02 8.99 8.99 8.56 8.67 28.7M
2025-09-01 8.92 9.15 8.88 8.95 25.9M
2025-08-29 9.05 9.07 8.73 8.84 35.5M
2025-08-28 9.20 9.33 8.85 9.04 37.7M
2025-08-27 9.60 9.63 9.22 9.23 45.6M
2025-08-26 9.57 9.78 9.38 9.69 37.7M
2025-08-25 9.77 10.05 9.53 9.60 44.4M
2025-08-22 9.78 9.95 9.50 9.73 43.2M
2025-08-21 10.42 10.42 9.43 9.59 104.6M
2025-08-20 9.92 9.92 9.92 9.92 1.1M
2025-08-19 9.45 9.45 9.45 9.45 0.9M
2025-08-12 8.55 9.00 8.55 9.00 39.8M
2025-08-11 8.70 8.78 8.50 8.57 34.9M
2025-08-08 8.55 8.89 8.50 8.73 32.2M
2025-08-07 8.43 8.65 8.43 8.55 22.3M
2025-08-06 8.50 8.61 8.37 8.42 28.8M
2025-08-05 8.85 8.85 8.56 8.68 20.8M
2025-08-04 8.50 8.90 8.38 8.84 25.9M
2025-08-01 8.70 8.73 8.52 8.56 23.9M
2025-07-31 8.99 9.00 8.38 8.68 59.4M
2025-07-30 8.66 8.66 8.66 8.66 3.6M
2025-07-29 8.25 8.25 8.25 8.25 4.3M
2025-07-28 7.84 7.86 7.79 7.86 12.7M
2025-07-25 7.80 7.81 7.49 7.49 51.7M
2025-07-24 8.10 8.22 7.86 7.88 34.0M
2025-07-23 8.26 8.33 8.10 8.14 19.4M
2025-07-22 8.43 8.48 8.17 8.35 22.4M
2025-07-21 8.10 8.48 8.03 8.42 24.1M
2025-07-18 8.40 8.49 8.04 8.15 37.6M
2025-07-17 8.62 8.64 8.36 8.45 25.2M
2025-07-16 8.70 8.70 8.37 8.60 23.9M
2025-07-15 8.50 8.87 8.50 8.74 35.5M
2025-07-14 8.49 8.75 8.49 8.49 49.0M
2025-07-11 9.20 9.20 8.87 8.98 33.7M
2025-07-10 8.88 9.17 8.73 9.17 38.4M
2025-07-09 8.55 8.97 8.54 8.91 38.5M
2025-07-08 8.50 8.79 8.46 8.54 27.1M
2025-07-07 8.15 8.55 8.15 8.49 23.9M
2025-07-04 8.19 8.29 8.11 8.15 23.8M
2025-07-03 7.89 8.30 7.85 8.26 36.6M
2025-07-02 7.78 7.99 7.74 7.90 16.5M
2025-07-01 7.87 7.90 7.64 7.78 28.6M
2025-06-30 7.87 8.13 7.87 7.92 31.8M
2025-06-27 8.55 8.55 7.84 7.85 83.7M
2025-06-26 8.25 8.25 8.18 8.25 43.5M
2025-06-18 7.46 7.86 7.46 7.86 28.0M
2025-06-17 7.41 7.58 7.41 7.49 10.6M
2025-06-16 7.59 7.64 7.36 7.42 16.0M
2025-06-13 7.57 7.68 7.50 7.59 12.3M
2025-06-12 7.66 7.72 7.52 7.56 12.4M
2025-06-11 7.55 7.73 7.50 7.72 17.9M
2025-06-10 7.65 7.75 7.31 7.59 30.3M
2025-06-09 7.74 7.94 7.53 7.61 26.8M
2025-06-06 7.73 7.91 7.62 7.74 26.9M
2025-06-05 7.33 7.69 7.25 7.69 38.2M
2025-06-04 7.16 7.35 7.14 7.32 25.3M
2025-06-03 6.93 7.14 6.90 7.12 23.8M
2025-05-30 6.86 6.93 6.79 6.89 14.6M
2025-05-29 6.72 6.90 6.70 6.83 13.7M
2025-05-28 7.00 7.00 6.66 6.76 22.9M
2025-05-27 6.90 6.98 6.75 6.93 23.3M
2025-05-26 6.85 7.11 6.80 6.99 32.2M
2025-05-23 6.57 6.86 6.53 6.79 25.6M
2025-05-22 6.58 6.76 6.52 6.58 17.7M
2025-05-21 6.47 6.55 6.46 6.53 12.3M
2025-05-20 6.51 6.55 6.40 6.47 15.0M
2025-05-19 6.51 6.67 6.48 6.53 17.7M
2025-05-16 6.50 6.50 6.39 6.45 9.3M
2025-05-15 6.48 6.57 6.36 6.47 12.9M
2025-05-14 6.45 6.53 6.42 6.45 9.8M
2025-05-13 6.63 6.67 6.38 6.44 17.6M
2025-05-12 6.57 6.72 6.53 6.57 14.3M
2025-05-09 6.67 6.67 6.50 6.51 16.7M
2025-05-08 6.62 6.71 6.57 6.67 16.1M
2025-05-07 6.39 6.69 6.33 6.62 30.2M
2025-05-06 6.07 6.56 6.07 6.37 43.9M
2025-04-29 6.39 6.59 6.39 6.39 33.3M
2025-04-28 6.92 6.92 6.71 6.73 19.4M
2025-04-25 6.82 7.04 6.82 6.92 15.4M
2025-04-24 6.88 6.91 6.72 6.83 15.6M
2025-04-23 7.17 7.17 6.82 6.87 24.8M
2025-04-22 7.07 7.20 7.06 7.12 17.7M
2025-04-21 7.07 7.15 6.89 7.12 24.1M
2025-04-18 6.84 6.92 6.71 6.85 15.8M
2025-04-17 6.96 7.02 6.82 6.86 18.9M
2025-04-16 7.11 7.11 6.85 6.97 29.2M
2025-04-15 6.65 6.99 6.65 6.99 18.7M
2025-04-14 6.68 6.75 6.58 6.66 22.1M
2025-04-11 6.27 6.62 6.16 6.58 30.4M
2025-04-10 6.39 6.56 6.32 6.33 27.2M
2025-04-09 6.09 6.69 6.09 6.38 48.3M
2025-04-08 6.41 6.41 6.41 6.41 5.2M
2025-04-07 6.75 6.80 6.75 6.75 10.3M
2025-04-03 6.84 7.19 6.81 7.10 26.8M
2025-04-02 6.72 7.05 6.68 6.89 26.5M
2025-04-01 6.73 6.79 6.62 6.72 17.8M
2025-03-31 6.80 7.03 6.67 6.71 26.3M
2025-03-28 6.80 7.06 6.62 6.89 31.9M
2025-03-27 7.00 7.08 6.66 6.84 40.0M
2025-03-26 6.79 6.93 6.70 6.93 63.4M
2025-03-25 6.56 6.60 6.49 6.60 15.0M
2025-03-24 6.01 6.29 5.94 6.29 30.7M
2025-03-21 6.35 6.36 5.99 5.99 45.9M
2025-03-20 6.65 6.74 6.30 6.31 40.7M
2025-03-19 6.83 6.99 6.55 6.63 41.0M
2025-03-18 6.76 7.06 6.76 6.89 30.4M
2025-03-17 7.03 7.17 6.76 6.76 47.7M
2025-03-14 7.24 7.32 6.93 7.12 43.1M
2025-03-13 6.77 7.07 6.69 7.07 48.8M
2025-03-12 6.89 7.09 6.65 6.73 63.6M
2025-03-11 6.37 6.75 6.31 6.75 43.3M
2025-03-10 6.06 6.44 6.06 6.43 45.5M
2025-03-07 5.95 6.15 5.91 6.13 38.8M
2025-03-06 6.04 6.28 5.82 5.95 47.6M
2025-03-05 5.97 6.09 5.83 6.09 48.0M
2025-03-04 5.55 5.83 5.46 5.83 39.4M
2025-03-03 5.85 6.00 5.55 5.55 60.1M
2025-02-28 5.60 5.85 5.53 5.84 48.3M
2025-02-27 5.33 5.57 5.32 5.57 58.2M
2025-02-26 5.34 5.38 5.18 5.30 33.6M
2025-02-25 5.03 5.30 4.99 5.26 39.4M
2025-02-24 4.99 5.10 4.89 5.08 43.2M
2025-02-21 4.70 4.86 4.67 4.86 29.0M
2025-02-20 4.64 4.74 4.58 4.63 21.7M
2025-02-19 4.57 4.69 4.57 4.64 20.6M
2025-02-18 4.72 4.75 4.56 4.60 41.6M
2025-02-17 4.61 4.95 4.61 4.80 68.4M
2025-02-14 4.71 4.71 4.71 4.71 15.5M
2025-02-13 4.96 5.07 4.96 4.96 27.4M
2025-02-12 5.21 5.28 5.12 5.22 23.0M
2025-02-11 5.20 5.35 5.19 5.24 24.8M
2025-02-10 5.25 5.33 5.15 5.22 31.4M
2025-02-07 5.29 5.49 5.19 5.22 43.2M
2025-02-06 5.23 5.24 5.12 5.24 28.5M
2025-02-05 5.08 5.08 4.94 4.99 19.5M
2025-01-27 4.90 5.09 4.90 4.98 33.4M
2025-01-24 4.73 4.85 4.66 4.85 27.6M
2025-01-23 4.69 4.76 4.62 4.62 11.8M
2025-01-22 4.77 4.78 4.66 4.66 11.4M
2025-01-21 4.73 4.85 4.71 4.77 14.1M
2025-01-20 4.68 4.72 4.65 4.68 9.7M
2025-01-17 4.68 4.76 4.64 4.66 13.2M
2025-01-16 4.71 4.80 4.62 4.69 21.6M
2025-01-15 4.43 4.68 4.41 4.68 24.4M
2025-01-14 4.28 4.47 4.27 4.46 13.3M
2025-01-13 4.21 4.29 4.15 4.27 10.0M
2025-01-10 4.29 4.43 4.27 4.27 12.6M
2025-01-09 4.30 4.37 4.24 4.31 8.2M
2025-01-08 4.34 4.35 4.16 4.30 13.7M
2025-01-07 4.31 4.38 4.25 4.37 10.2M
2025-01-06 4.30 4.33 4.13 4.29 12.9M
2025-01-03 4.38 4.43 4.21 4.29 18.0M
2025-01-02 4.58 4.64 4.35 4.38 19.7M