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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.57 | 52.41 | 50.21 | 52.41 | +1.06% | 7.46 | 2.71% |
| 2025-08-19 | 52.20 | 53.53 | 51.75 | 51.86 | -0.48% | 6.55 | 2.32% |
| 2025-08-18 | 52.30 | 53.10 | 51.60 | 52.11 | +0.73% | 7.26 | 2.59% |
| 2025-08-15 | 50.58 | 52.21 | 50.30 | 51.73 | +2.11% | 4.89 | 1.77% |
| 2025-08-14 | 51.92 | 52.87 | 50.45 | 50.66 | -2.45% | 6.09 | 2.20% |
| 2025-08-13 | 52.43 | 52.94 | 51.41 | 51.93 | -0.75% | 5.14 | 1.84% |
| 2025-08-12 | 52.70 | 53.44 | 51.66 | 52.32 | -0.82% | 4.72 | 1.68% |
| 2025-08-11 | 52.42 | 53.29 | 52.05 | 52.75 | +0.63% | 4.41 | 1.56% |
| 2025-08-08 | 53.76 | 54.30 | 52.32 | 52.42 | -2.69% | 4.65 | 1.63% |
| 2025-08-07 | 54.84 | 55.40 | 53.67 | 53.87 | -2.13% | 6.04 | 2.07% |
| 2025-08-06 | 52.26 | 55.40 | 52.01 | 55.04 | +4.96% | 9.39 | 3.24% |
| 2025-08-05 | 52.53 | 52.98 | 51.70 | 52.44 | -0.17% | 5.57 | 1.98% |
| 2025-08-04 | 49.63 | 53.34 | 48.85 | 52.53 | +5.89% | 10.78 | 3.92% |
| 2025-08-01 | 50.57 | 51.25 | 49.23 | 49.61 | -2.01% | 4.24 | 1.58% |
| 2025-07-31 | 52.30 | 52.75 | 50.23 | 50.63 | -3.34% | 7.12 | 2.58% |
| 2025-07-30 | 52.01 | 53.63 | 51.36 | 52.38 | -1.52% | 9.17 | 3.26% |
| 2025-07-29 | 48.48 | 53.37 | 48.48 | 53.19 | +9.90% | 16.73 | 6.01% |
| 2025-07-28 | 48.21 | 48.99 | 47.88 | 48.40 | +0.50% | 5.48 | 2.10% |
| 2025-07-25 | 47.60 | 48.40 | 47.02 | 48.16 | +1.35% | 5.69 | 2.22% |
| 2025-07-24 | 46.47 | 47.93 | 46.35 | 47.52 | +2.50% | 5.61 | 2.20% |