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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 76.06 | 76.80 | 75.00 | 76.00 | -0.68% | 8.52 | 2.09% |
| 2026-04-21 | 75.00 | 79.04 | 75.00 | 76.52 | +1.93% | 10.80 | 2.59% |
| 2026-04-20 | 71.93 | 76.37 | 71.00 | 75.07 | +4.39% | 11.61 | 2.91% |
| 2026-04-17 | 69.80 | 74.48 | 69.05 | 71.91 | +3.02% | 9.58 | 2.47% |
| 2026-04-16 | 68.68 | 70.10 | 67.70 | 69.80 | +1.62% | 5.85 | 1.57% |
| 2026-04-15 | 71.00 | 72.00 | 68.36 | 68.69 | -2.15% | 6.94 | 1.83% |
| 2026-04-14 | 67.98 | 70.66 | 67.53 | 70.20 | +4.50% | 8.17 | 2.18% |
| 2026-04-13 | 68.00 | 69.10 | 67.03 | 67.18 | -2.28% | 6.47 | 1.77% |
| 2026-04-10 | 69.40 | 71.47 | 68.70 | 68.75 | -0.72% | 6.19 | 1.65% |
| 2026-04-09 | 68.20 | 71.61 | 67.70 | 69.25 | +0.35% | 8.08 | 2.14% |
| 2026-04-08 | 66.23 | 69.32 | 66.20 | 69.01 | +7.44% | 8.76 | 2.38% |
| 2026-04-07 | 65.95 | 66.13 | 64.20 | 64.23 | -1.86% | 4.09 | 1.17% |
| 2026-04-03 | 63.24 | 66.30 | 62.60 | 65.45 | +4.57% | 8.49 | 2.43% |
| 2026-04-02 | 66.46 | 66.49 | 62.22 | 62.59 | -5.88% | 8.47 | 2.47% |
| 2026-04-01 | 67.99 | 68.37 | 65.86 | 66.50 | -0.20% | 5.17 | 1.43% |
| 2026-03-31 | 68.43 | 69.95 | 66.56 | 66.63 | -1.54% | 6.12 | 1.67% |
| 2026-03-30 | 66.35 | 67.98 | 64.94 | 67.67 | -0.37% | 7.77 | 2.16% |
| 2026-03-27 | 66.66 | 68.76 | 66.11 | 67.92 | +0.64% | 4.22 | 1.16% |
| 2026-03-26 | 68.95 | 69.40 | 66.70 | 67.49 | -2.27% | 4.96 | 1.36% |
| 2026-03-25 | 68.00 | 70.68 | 67.65 | 69.06 | +2.08% | 5.67 | 1.52% |