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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 45.83 | 46.56 | 45.38 | 46.17 | +0.74% | 2.10 | 0.85% |
| 2025-05-26 | 46.74 | 46.91 | 45.46 | 45.83 | -0.84% | 2.40 | 0.97% |
| 2025-05-23 | 46.62 | 47.81 | 46.20 | 46.22 | -1.89% | 3.65 | 1.44% |
| 2025-05-22 | 47.72 | 49.09 | 46.88 | 47.11 | -1.28% | 5.81 | 2.25% |
| 2025-05-21 | 45.16 | 47.92 | 45.16 | 47.72 | +6.96% | 9.83 | 3.92% |
| 2025-05-20 | 44.57 | 45.09 | 44.17 | 44.62 | -0.22% | 2.62 | 1.10% |
| 2025-05-19 | 45.16 | 45.39 | 43.94 | 44.72 | -0.95% | 3.07 | 1.28% |
| 2025-05-16 | 45.33 | 45.59 | 44.93 | 45.15 | -0.26% | 1.89 | 0.78% |
| 2025-05-15 | 45.58 | 46.18 | 45.11 | 45.27 | -0.87% | 2.57 | 1.05% |
| 2025-05-14 | 45.85 | 46.41 | 45.21 | 45.66 | -0.37% | 3.08 | 1.25% |
| 2025-05-13 | 47.12 | 47.50 | 45.73 | 45.83 | -1.92% | 3.63 | 1.45% |
| 2025-05-12 | 45.13 | 47.50 | 44.73 | 46.73 | +4.25% | 5.64 | 2.25% |
| 2025-05-09 | 47.00 | 47.20 | 44.37 | 44.83 | -4.75% | 6.47 | 2.66% |
| 2025-05-08 | 47.80 | 47.83 | 46.72 | 47.06 | -2.22% | 3.88 | 1.53% |
| 2025-05-07 | 49.08 | 49.24 | 46.67 | 48.13 | -0.60% | 7.12 | 2.77% |
| 2025-05-06 | 47.79 | 48.92 | 47.45 | 48.42 | +1.53% | 4.33 | 1.67% |