华润微(688396)股票信息
| 股票代码 | 688396 |
| 股票名称 | 华润微 |
| 最新价/元 | 52.05 |
| 涨跌额/元 | -4.80 |
| 涨跌幅/% | -8.44 |
| 买入/元 | 52.05 |
| 卖出/元 | 52.10 |
| 昨收/元 | 56.85 |
| 今开/元 | 56.88 |
| 最高/元 | 56.88 |
| 最低/元 | 51.50 |
| 成交量/手 | 150147.33 |
| 成交额/万 | 79907.25 |
| 股净值/元 | 46.45 |
| 市净率 | 3.15 |
| 总市值/万 | 6888906.01 |
| 流通值/万 | 6888906.01 |
| 换手率/% | 1.13 |
| 入市日期 | 2020-02-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
华润微(688396)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 56.88 | 52.05 | -4.80 | -8.44 | 150147.33 | 79907.25 | 1.13 |
| 2024-10-10 | 57.77 | 56.85 | 0.15 | 0.27 | 230355.42 | 129631.71 | 1.74 |
| 2024-10-09 | 56.00 | 56.70 | 0.12 | 0.21 | 397676.51 | 239378.13 | 3.00 |
| 2024-10-08 | 56.58 | 56.58 | 9.43 | 20.00 | 206488.74 | 116497.15 | 1.56 |
| 2024-09-30 | 41.98 | 47.15 | 7.33 | 18.41 | 171486.39 | 76176.90 | 1.30 |
| 2024-09-27 | 38.66 | 39.82 | 1.86 | 4.90 | 41055.64 | 16028.44 | 0.31 |
| 2024-09-26 | 36.49 | 37.96 | 1.29 | 3.52 | 39997.53 | 14887.07 | 0.30 |
| 2024-09-25 | 36.20 | 36.67 | 0.88 | 2.46 | 42117.11 | 15427.43 | 0.32 |
| 2024-09-24 | 34.29 | 35.79 | 1.64 | 4.80 | 34618.02 | 12148.40 | 0.26 |
| 2024-09-23 | 34.28 | 34.15 | -0.21 | -0.61 | 17589.18 | 6012.06 | 0.13 |
| 2024-09-20 | 34.33 | 34.36 | 0.03 | 0.09 | 27378.64 | 9344.24 | 0.21 |
| 2024-09-19 | 34.16 | 34.33 | 0.34 | 1.00 | 23178.84 | 7960.82 | 0.18 |
| 2024-09-18 | 34.90 | 33.99 | -0.89 | -2.55 | 22291.77 | 7597.99 | 0.17 |
| 2024-09-13 | 34.58 | 34.88 | 0.23 | 0.66 | 25416.89 | 8805.15 | 0.19 |
| 2024-09-12 | 34.81 | 34.65 | -0.03 | -0.09 | 12784.77 | 4468.69 | 0.10 |
| 2024-09-11 | 35.11 | 34.68 | -0.58 | -1.65 | 14842.95 | 5182.71 | 0.11 |
| 2024-09-10 | 35.19 | 35.26 | 0.16 | 0.46 | 16945.30 | 5930.37 | 0.13 |
| 2024-09-09 | 35.32 | 35.10 | -0.20 | -0.57 | 17315.94 | 6132.50 | 0.13 |
| 2024-09-06 | 36.00 | 35.30 | -0.78 | -2.16 | 18229.71 | 6483.91 | 0.14 |
| 2024-09-05 | 35.65 | 36.08 | 0.40 | 1.12 | 19575.83 | 7029.33 | 0.15 |
| 2024-09-04 | 35.40 | 35.68 | -0.06 | -0.17 | 15710.48 | 5604.25 | 0.12 |
| 2024-09-03 | 35.00 | 35.74 | 0.74 | 2.11 | 25744.07 | 9166.13 | 0.19 |
| 2024-09-02 | 35.48 | 35.00 | 0.29 | 0.84 | 47785.40 | 16923.09 | 0.36 |
| 2024-08-30 | 34.68 | 34.71 | 0.01 | 0.03 | 36675.57 | 12865.37 | 0.28 |
| 2024-08-29 | 34.35 | 34.70 | 0.25 | 0.73 | 16397.55 | 5699.32 | 0.12 |
| 2024-08-28 | 34.03 | 34.45 | 0.18 | 0.53 | 14160.76 | 4874.71 | 0.11 |
| 2024-08-27 | 34.52 | 34.27 | -0.33 | -0.95 | 17869.79 | 6108.19 | 0.14 |
| 2024-08-26 | 34.13 | 34.60 | 0.46 | 1.35 | 19738.77 | 6786.58 | 0.15 |
| 2024-08-23 | 33.98 | 34.14 | 0.16 | 0.47 | 22547.02 | 7652.36 | 0.17 |
| 2024-08-22 | 34.50 | 33.98 | -0.57 | -1.65 | 31833.54 | 10777.67 | 0.24 |
| 2024-08-21 | 36.06 | 34.55 | -1.60 | -4.43 | 37867.42 | 13349.08 | 0.29 |
| 2024-08-20 | 36.33 | 36.15 | -0.20 | -0.55 | 18353.07 | 6654.04 | 0.14 |
| 2024-08-19 | 36.46 | 36.35 | -0.04 | -0.11 | 17451.30 | 6361.84 | 0.13 |
| 2024-08-16 | 36.59 | 36.39 | -0.10 | -0.27 | 23560.73 | 8574.46 | 0.18 |
| 2024-08-15 | 36.01 | 36.49 | 0.38 | 1.05 | 27166.02 | 9893.71 | 0.21 |
| 2024-08-14 | 36.80 | 36.11 | -0.60 | -1.63 | 28322.92 | 10293.59 | 0.21 |
| 2024-08-13 | 36.80 | 36.71 | -0.10 | -0.27 | 25848.64 | 9481.92 | 0.20 |
| 2024-08-12 | 37.91 | 36.81 | -1.30 | -3.41 | 40138.17 | 14936.65 | 0.30 |
| 2024-08-09 | 39.20 | 38.11 | -0.65 | -1.68 | 27722.77 | 10723.94 | 0.21 |
| 2024-08-08 | 38.52 | 38.76 | 0.08 | 0.21 | 27555.51 | 10663.04 | 0.21 |
| 2024-08-07 | 38.87 | 38.68 | -0.19 | -0.49 | 22215.09 | 8644.91 | 0.17 |
| 2024-08-06 | 39.20 | 38.87 | 0.30 | 0.78 | 31886.82 | 12336.08 | 0.24 |
| 2024-08-05 | 39.19 | 38.57 | -0.82 | -2.08 | 49520.96 | 19337.79 | 0.37 |
| 2024-08-02 | 39.70 | 39.39 | -0.75 | -1.87 | 49246.17 | 19601.21 | 0.37 |
| 2024-08-01 | 39.71 | 40.14 | 0.38 | 0.96 | 69492.90 | 27884.50 | 0.53 |
| 2024-07-31 | 38.36 | 39.76 | 1.35 | 3.52 | 62259.91 | 24476.95 | 0.47 |
| 2024-07-30 | 37.56 | 38.41 | 0.81 | 2.15 | 38917.66 | 14793.04 | 0.29 |
| 2024-07-29 | 38.14 | 37.60 | -0.59 | -1.55 | 26502.47 | 10045.98 | 0.20 |
| 2024-07-26 | 37.74 | 38.19 | 0.52 | 1.38 | 29285.38 | 11120.89 | 0.22 |
| 2024-07-25 | 37.26 | 37.67 | -0.02 | -0.05 | 32330.79 | 12158.52 | 0.24 |
| 2024-07-24 | 38.30 | 37.69 | -0.70 | -1.82 | 42476.83 | 16120.48 | 0.32 |
| 2024-07-23 | 40.11 | 38.39 | -1.59 | -3.98 | 61621.11 | 24136.29 | 0.47 |
| 2024-07-22 | 39.32 | 39.98 | 0.57 | 1.45 | 81316.31 | 32350.46 | 0.61 |
| 2024-07-19 | 38.00 | 39.41 | 1.41 | 3.71 | 86493.34 | 33683.40 | 0.65 |
| 2024-07-18 | 37.68 | 38.00 | -0.06 | -0.16 | 47088.28 | 17741.00 | 0.36 |
| 2024-07-17 | 38.55 | 38.06 | -0.49 | -1.27 | 44142.62 | 16792.58 | 0.33 |
| 2024-07-16 | 38.07 | 38.55 | 0.42 | 1.10 | 50326.24 | 19292.93 | 0.38 |
| 2024-07-15 | 38.77 | 38.13 | -0.29 | -0.76 | 28940.77 | 11097.70 | 0.22 |
| 2024-07-12 | 38.47 | 38.42 | -0.21 | -0.54 | 28701.22 | 11029.11 | 0.22 |
| 2024-07-11 | 38.77 | 38.63 | 0.41 | 1.07 | 40221.06 | 15553.20 | 0.30 |
| 2024-07-10 | 38.16 | 38.22 | -0.07 | -0.18 | 26138.59 | 9981.57 | 0.20 |
| 2024-07-09 | 37.15 | 38.29 | 1.14 | 3.07 | 53293.09 | 20235.21 | 0.40 |
| 2024-07-08 | 36.78 | 37.15 | 0.37 | 1.01 | 32159.59 | 11984.07 | 0.24 |
| 2024-07-05 | 36.77 | 36.78 | -0.02 | -0.05 | 25971.95 | 9549.64 | 0.20 |
| 2024-07-04 | 37.73 | 36.80 | -0.90 | -2.39 | 34092.55 | 12655.90 | 0.26 |
| 2024-07-03 | 37.50 | 37.70 | 0.18 | 0.48 | 33040.66 | 12482.79 | 0.25 |
| 2024-07-02 | 37.58 | 37.52 | -0.13 | -0.35 | 26677.69 | 10042.60 | 0.20 |
| 2024-07-01 | 37.40 | 37.65 | 0.21 | 0.56 | 28674.38 | 10729.03 | 0.22 |
| 2024-06-28 | 37.19 | 37.44 | 0.19 | 0.51 | 38419.69 | 14457.12 | 0.29 |
| 2024-06-27 | 38.50 | 37.25 | -1.55 | -4.00 | 49528.20 | 18680.79 | 0.37 |
| 2024-06-26 | 38.40 | 38.80 | 0.40 | 1.04 | 60918.33 | 23275.46 | 0.46 |
| 2024-06-25 | 40.00 | 38.40 | -1.69 | -4.22 | 82736.75 | 32436.79 | 0.63 |
| 2024-06-24 | 40.60 | 40.09 | -0.90 | -2.20 | 108090.22 | 43995.38 | 0.82 |
| 2024-06-21 | 39.90 | 40.99 | 0.99 | 2.48 | 99544.64 | 40001.67 | 0.75 |
| 2024-06-20 | 38.75 | 40.00 | 1.25 | 3.23 | 115727.30 | 46638.90 | 0.87 |
| 2024-06-19 | 39.40 | 38.75 | -0.30 | -0.77 | 40551.82 | 15731.79 | 0.31 |
| 2024-06-18 | 39.55 | 39.05 | -0.46 | -1.16 | 44526.90 | 17426.29 | 0.34 |
| 2024-06-17 | 38.92 | 39.62 | 0.46 | 1.18 | 57000.86 | 22508.92 | 0.43 |
| 2024-06-14 | 39.32 | 39.16 | -0.31 | -0.79 | 68038.32 | 26511.47 | 0.51 |
| 2024-06-13 | 38.58 | 39.47 | 0.92 | 2.39 | 87522.16 | 34437.46 | 0.66 |
| 2024-06-12 | 38.88 | 38.55 | -0.01 | -0.03 | 58986.57 | 22827.22 | 0.45 |
| 2024-06-11 | 36.80 | 38.56 | 1.55 | 4.19 | 64592.19 | 24515.00 | 0.49 |
| 2024-06-07 | 37.85 | 37.01 | -0.80 | -2.12 | 41313.70 | 15448.26 | 0.31 |
| 2024-06-06 | 37.96 | 37.81 | 0.01 | 0.03 | 47352.82 | 18085.41 | 0.36 |
| 2024-06-05 | 37.81 | 37.80 | -0.20 | -0.53 | 35613.39 | 13582.81 | 0.27 |
| 2024-06-04 | 38.32 | 38.00 | -0.30 | -0.78 | 30659.11 | 11620.63 | 0.23 |
| 2024-06-03 | 37.93 | 38.30 | 0.13 | 0.34 | 34663.03 | 13274.12 | 0.26 |
| 2024-05-31 | 38.45 | 38.17 | -0.14 | -0.37 | 35250.31 | 13513.03 | 0.27 |
| 2024-05-30 | 37.25 | 38.31 | 0.93 | 2.49 | 54045.07 | 20670.73 | 0.41 |
| 2024-05-29 | 37.61 | 37.38 | -0.54 | -1.42 | 20514.46 | 7726.30 | 0.16 |
| 2024-05-28 | 38.10 | 37.92 | -0.08 | -0.21 | 39905.19 | 15282.63 | 0.30 |
| 2024-05-27 | 37.20 | 38.00 | 0.99 | 2.68 | 29268.70 | 10990.82 | 0.22 |
| 2024-05-24 | 37.48 | 37.01 | -0.52 | -1.39 | 20008.95 | 7455.22 | 0.15 |
| 2024-05-23 | 38.53 | 37.53 | -0.82 | -2.14 | 21863.92 | 8280.82 | 0.17 |
| 2024-05-22 | 37.88 | 38.35 | 0.47 | 1.24 | 27331.72 | 10456.46 | 0.21 |
| 2024-05-21 | 38.08 | 37.88 | -0.32 | -0.84 | 15809.82 | 5982.08 | 0.12 |
| 2024-05-20 | 38.44 | 38.20 | -0.20 | -0.52 | 43740.13 | 16704.99 | 0.33 |
| 2024-05-17 | 37.84 | 38.40 | 0.68 | 1.80 | 22562.63 | 8607.56 | 0.17 |
| 2024-05-16 | 37.83 | 37.72 | -0.11 | -0.29 | 20411.61 | 7733.12 | 0.15 |
| 2024-05-15 | 38.45 | 37.83 | -0.84 | -2.17 | 22714.52 | 8668.37 | 0.17 |
日K线
周K线
月K线
