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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.18 | 46.90 | 45.90 | 46.36 | 0.00% | 4.37 | 1.75% |
| 2025-07-22 | 46.50 | 46.85 | 45.81 | 46.36 | +0.24% | 3.65 | 1.47% |
| 2025-07-21 | 46.13 | 46.38 | 45.84 | 46.25 | -0.09% | 2.74 | 1.10% |
| 2025-07-18 | 46.70 | 46.87 | 46.05 | 46.29 | -0.92% | 3.34 | 1.34% |
| 2025-07-17 | 46.21 | 46.74 | 45.12 | 46.72 | +1.17% | 5.47 | 2.22% |
| 2025-07-16 | 46.25 | 46.62 | 45.91 | 46.18 | -0.15% | 3.42 | 1.38% |
| 2025-07-15 | 46.60 | 47.10 | 46.00 | 46.25 | -1.18% | 3.52 | 1.41% |
| 2025-07-14 | 46.70 | 46.95 | 46.21 | 46.80 | -0.13% | 2.42 | 0.97% |
| 2025-07-11 | 46.66 | 47.03 | 46.25 | 46.86 | +0.30% | 3.60 | 1.43% |
| 2025-07-10 | 47.16 | 47.44 | 46.56 | 46.72 | -1.43% | 3.54 | 1.41% |
| 2025-07-09 | 48.29 | 48.34 | 47.10 | 47.40 | -1.25% | 2.90 | 1.13% |
| 2025-07-08 | 47.90 | 48.63 | 47.67 | 48.00 | +0.06% | 3.28 | 1.27% |
| 2025-07-07 | 47.20 | 48.29 | 46.92 | 47.97 | +2.00% | 2.99 | 1.17% |
| 2025-07-04 | 48.30 | 48.30 | 46.58 | 47.03 | -2.37% | 3.28 | 1.29% |
| 2025-07-03 | 48.65 | 48.78 | 47.75 | 48.17 | -0.72% | 2.38 | 0.92% |
| 2025-07-02 | 50.05 | 50.34 | 48.22 | 48.52 | -3.61% | 3.42 | 1.30% |
| 2025-07-01 | 49.15 | 50.89 | 48.74 | 50.34 | +2.33% | 4.61 | 1.71% |
| 2025-06-30 | 48.07 | 49.97 | 47.93 | 49.19 | +2.82% | 5.06 | 1.90% |
| 2025-06-27 | 48.87 | 49.16 | 47.58 | 47.84 | -1.42% | 4.40 | 1.69% |
| 2025-06-26 | 49.68 | 49.99 | 48.37 | 48.53 | -2.82% | 4.33 | 1.64% |