成都华微 (688709) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	41.58	41.35	0.15	0.36%	41.31	42.04	30692	12776	1.38%
2026-04-02	42.99	41.20	-1.90	-4.41%	40.96	43.00	47577	19931	2.15%
2026-04-01	43.98	43.10	0.41	0.96%	42.85	43.98	40673	17607	1.83%
2026-03-31	42.96	42.69	-0.58	-1.34%	42.57	44.55	46542	20257	2.10%
2026-03-30	42.00	43.27	0.41	0.96%	41.80	43.55	46717	19956	2.11%
2026-03-27	40.40	42.86	1.48	3.58%	40.40	43.64	55373	23431	2.50%
2026-03-26	43.44	41.38	-1.97	-4.54%	41.10	43.45	51471	21644	2.32%
2026-03-25	43.20	43.35	0.39	0.91%	43.09	44.22	42747	18664	1.93%
2026-03-24	43.00	42.96	0.73	1.73%	41.16	43.23	49160	20756	2.22%
2026-03-23	44.96	42.23	-3.82	-8.30%	42.00	44.98	73594	32033	3.32%
2026-03-20	45.94	46.05	0.44	0.96%	45.21	47.03	69890	32144	3.15%
2026-03-19	46.20	45.61	-1.50	-3.18%	45.33	46.39	56914	26037	2.57%
2026-03-18	45.00	47.11	2.34	5.23%	45.00	47.43	75635	35071	3.41%
2026-03-17	46.98	44.77	-2.05	-4.38%	44.75	47.18	49502	22658	2.23%
2026-03-16	45.91	46.82	0.82	1.78%	44.88	47.28	60439	27875	2.73%
2026-03-13	46.50	46.00	-0.98	-2.09%	45.56	47.00	60004	27659	2.71%
2026-03-12	48.00	46.98	-1.16	-2.41%	46.50	48.49	69457	32883	3.13%
2026-03-11	48.89	48.14	-0.81	-1.65%	48.00	49.76	85267	41530	3.85%
2026-03-10	50.88	48.95	1.16	2.43%	48.55	50.89	115937	57454	5.23%
2026-03-09	45.80	47.79	1.30	2.80%	44.53	48.35	116872	55073	5.27%
2026-03-06	47.00	46.49	-0.83	-1.75%	46.41	47.54	62525	29322	2.82%
2026-03-05	46.00	47.32	2.81	6.31%	46.00	48.45	117452	55611	5.30%
2026-03-04	42.98	44.51	0.63	1.44%	42.80	45.46	65942	29541	2.97%
2026-03-03	47.89	43.88	-4.01	-8.37%	43.77	48.16	105792	48150	4.77%
2026-03-02	47.00	47.89	0.31	0.65%	47.00	48.78	85276	40742	3.85%
2026-02-27	47.30	47.58	-0.12	-0.25%	46.65	48.07	52715	24972	2.38%
2026-02-26	47.03	47.70	0.76	1.62%	46.21	48.10	73876	34867	3.33%
2026-02-25	46.64	46.94	0.49	1.05%	46.09	47.23	53934	25208	2.43%
2026-02-24	47.04	46.45	-0.11	-0.24%	45.99	47.18	47448	22108	2.14%
2026-02-13	46.66	46.56	-0.24	-0.51%	46.29	47.94	56961	26930	2.57%
2026-02-12	46.04	46.80	0.94	2.05%	45.88	47.19	52955	24674	2.39%
2026-02-11	46.21	45.86	-0.50	-1.08%	45.83	46.61	46574	21526	2.10%
2026-02-10	47.30	46.36	-0.85	-1.80%	45.78	47.40	86253	40034	3.89%
2026-02-09	47.87	47.21	0.39	0.83%	47.16	48.86	75298	35820	3.40%
2026-02-06	47.00	46.82	-0.68	-1.43%	46.36	48.00	47569	22488	2.18%
2026-02-05	46.96	47.50	0.22	0.47%	46.61	47.93	56881	26968	2.61%
2026-02-04	48.79	47.28	-1.89	-3.84%	46.58	49.03	92721	43996	4.25%
2026-02-03	47.90	49.17	2.17	4.62%	47.82	49.48	108010	52603	4.96%
2026-02-02	49.56	47.00	-3.57	-7.06%	46.98	50.19	119290	57574	5.47%
2026-01-30	50.30	50.57	-0.50	-0.98%	49.40	51.69	108119	54684	4.96%
2026-01-29	51.62	51.07	-0.80	-1.54%	51.06	54.45	137065	72153	6.29%
2026-01-28	52.98	51.87	0.50	0.97%	51.00	53.93	152434	79778	6.99%
2026-01-27	49.53	51.37	1.39	2.78%	48.18	52.30	141810	71293	6.51%
2026-01-26	53.86	49.98	-4.52	-8.29%	49.18	54.17	180855	92501	8.30%
2026-01-23	51.04	54.50	3.68	7.24%	50.91	55.80	185354	99268	8.51%
2026-01-22	52.59	50.82	-1.09	-2.10%	50.54	52.80	102316	52621	4.70%
2026-01-21	50.14	51.91	1.03	2.02%	50.14	53.00	116859	60887	5.36%
2026-01-20	55.00	50.88	-1.28	-2.45%	50.19	55.00	180463	95225	8.28%
2026-01-19	49.41	52.16	2.55	5.14%	48.50	52.53	141205	71098	6.48%
2026-01-16	49.55	49.61	0.26	0.53%	48.58	50.93	104281	51621	4.79%
2026-01-15	48.10	49.35	0.67	1.38%	46.49	49.67	130018	62192	5.97%
2026-01-14	48.01	48.68	0.53	1.10%	47.82	50.76	158113	77519	7.26%
2026-01-13	52.45	48.15	-5.38	-10.05%	48.02	52.45	176917	87867	8.12%
2026-01-12	51.00	53.53	3.19	6.34%	49.59	55.30	226895	117070	10.41%
2026-01-09	49.02	50.34	1.14	2.32%	47.63	51.93	190880	95213	8.76%
2026-01-08	48.05	49.20	0.80	1.65%	48.03	49.95	135481	66519	6.22%
2026-01-07	50.50	48.40	-1.00	-2.02%	48.12	50.58	137765	67561	6.32%
2026-01-06	51.00	49.40	-1.68	-3.29%	48.40	51.11	207387	102825	9.52%
2026-01-05	48.30	51.08	5.09	11.07%	47.88	52.50	255964	128633	11.75%
2025-12-31	45.39	45.99	0.65	1.43%	44.70	46.88	105650	48370	4.85%
2025-12-30	46.56	45.34	-1.45	-3.10%	45.15	46.87	116903	53468	5.36%
2025-12-29	47.30	46.79	-0.39	-0.83%	46.42	48.58	132079	62748	6.06%
2025-12-26	48.48	47.18	-1.32	-2.72%	46.68	49.28	164332	77989	7.54%