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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 47.22 | 50.04 | 47.17 | 49.94 | +5.75% | 6.58 | 2.50% |
| 2025-06-24 | 46.81 | 47.62 | 46.38 | 47.22 | +1.92% | 2.49 | 0.98% |
| 2025-06-23 | 45.87 | 48.08 | 45.75 | 46.33 | +0.56% | 3.30 | 1.31% |
| 2025-06-20 | 46.92 | 47.34 | 46.07 | 46.07 | -1.81% | 2.49 | 0.99% |
| 2025-06-19 | 46.91 | 48.53 | 46.50 | 46.92 | +1.05% | 4.77 | 1.86% |
| 2025-06-18 | 45.97 | 47.68 | 45.97 | 46.43 | +0.32% | 2.39 | 0.95% |
| 2025-06-17 | 45.92 | 46.52 | 45.36 | 46.28 | +0.85% | 2.08 | 0.84% |
| 2025-06-16 | 45.55 | 45.93 | 44.99 | 45.89 | -0.04% | 2.25 | 0.92% |
| 2025-06-13 | 46.11 | 46.11 | 44.86 | 45.91 | +0.57% | 2.79 | 1.14% |
| 2025-06-12 | 46.57 | 46.95 | 45.49 | 45.65 | -2.08% | 3.14 | 1.27% |
| 2025-06-11 | 47.00 | 47.46 | 46.62 | 46.62 | -1.08% | 2.03 | 0.80% |
| 2025-06-10 | 48.55 | 48.88 | 46.68 | 47.13 | -3.48% | 3.44 | 1.35% |
| 2025-06-09 | 48.44 | 49.40 | 47.94 | 48.83 | +0.82% | 3.35 | 1.28% |
| 2025-06-06 | 49.28 | 49.64 | 48.12 | 48.43 | -0.68% | 3.04 | 1.16% |
| 2025-06-05 | 47.04 | 49.08 | 46.72 | 48.76 | +3.96% | 4.45 | 1.72% |
| 2025-06-04 | 47.22 | 47.75 | 46.75 | 46.90 | -1.32% | 3.22 | 1.27% |
| 2025-06-03 | 45.46 | 48.41 | 45.16 | 47.53 | +4.41% | 5.40 | 2.11% |
| 2025-05-30 | 47.00 | 47.00 | 45.44 | 45.52 | -3.72% | 2.62 | 1.06% |
| 2025-05-29 | 45.55 | 47.45 | 45.45 | 47.28 | +3.61% | 3.15 | 1.25% |
| 2025-05-28 | 46.18 | 46.45 | 45.60 | 45.63 | -1.17% | 1.69 | 0.68% |