复旦微电 sh.688385
70.89
+5.15%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.30 | 71.98 | 66.00 | 70.89 | +5.15% | 17.64 | 4.68% |
| 2026-05-22 | 65.89 | 67.99 | 65.35 | 67.42 | +2.85% | 13.91 | 3.85% |
| 2026-05-21 | 73.34 | 74.40 | 65.18 | 65.55 | -8.84% | 22.27 | 5.91% |
| 2026-05-20 | 70.89 | 72.90 | 70.19 | 71.91 | +1.30% | 15.89 | 4.11% |
| 2026-05-19 | 70.35 | 71.19 | 67.85 | 70.99 | +0.31% | 13.22 | 3.53% |
| 2026-05-18 | 68.35 | 72.34 | 67.80 | 70.77 | +2.42% | 14.71 | 3.86% |
| 2026-05-15 | 72.40 | 73.09 | 68.05 | 69.10 | -3.57% | 17.66 | 4.67% |
| 2026-05-14 | 75.79 | 75.96 | 70.55 | 71.66 | -3.57% | 16.38 | 4.20% |
| 2026-05-13 | 72.30 | 75.39 | 70.88 | 74.31 | +0.95% | 17.01 | 4.30% |
| 2026-05-12 | 76.00 | 76.27 | 72.27 | 73.61 | -1.50% | 13.25 | 3.33% |
| 2026-05-11 | 73.11 | 76.67 | 72.68 | 74.73 | +4.25% | 19.33 | 4.80% |
| 2026-05-08 | 72.41 | 72.92 | 71.05 | 71.68 | -2.26% | 13.53 | 3.49% |
| 2026-05-07 | 73.26 | 74.50 | 72.24 | 73.34 | +1.51% | 12.16 | 3.07% |
| 2026-05-06 | 70.00 | 74.80 | 69.18 | 72.25 | +6.14% | 19.56 | 5.01% |
| 2026-04-30 | 70.53 | 71.53 | 65.70 | 68.07 | -2.35% | 21.64 | 5.97% |
| 2026-04-29 | 70.50 | 70.51 | 68.15 | 69.71 | -1.05% | 7.41 | 1.98% |
| 2026-04-28 | 72.01 | 73.80 | 69.91 | 70.45 | -2.40% | 8.78 | 2.28% |
| 2026-04-27 | 74.20 | 74.88 | 70.86 | 72.18 | -1.20% | 8.11 | 2.07% |
| 2026-04-24 | 75.34 | 76.17 | 71.87 | 73.06 | -2.69% | 10.28 | 2.59% |
| 2026-04-23 | 76.48 | 77.53 | 74.19 | 75.08 | -1.21% | 7.35 | 1.80% |