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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 67.98 | 68.10 | 65.19 | 67.65 | +1.24% | 5.66 | 1.58% |
| 2026-03-23 | 71.71 | 71.71 | 66.02 | 66.82 | -6.23% | 6.66 | 1.80% |
| 2026-03-20 | 74.50 | 74.80 | 71.00 | 71.26 | -2.99% | 7.34 | 1.87% |
| 2026-03-19 | 75.00 | 75.78 | 73.00 | 73.46 | -5.21% | 9.96 | 2.50% |
| 2026-03-18 | 70.89 | 77.91 | 70.10 | 77.50 | +10.46% | 17.27 | 4.29% |
| 2026-03-17 | 71.00 | 72.84 | 69.39 | 70.16 | +0.01% | 8.61 | 2.24% |
| 2026-03-16 | 70.23 | 70.41 | 68.02 | 70.15 | +0.24% | 6.39 | 1.71% |
| 2026-03-13 | 69.51 | 71.44 | 68.88 | 69.98 | -0.41% | 7.18 | 1.90% |
| 2026-03-12 | 72.21 | 72.59 | 69.37 | 70.27 | -2.81% | 7.79 | 2.04% |
| 2026-03-11 | 75.00 | 75.20 | 72.27 | 72.30 | -3.52% | 9.37 | 2.37% |
| 2026-03-10 | 76.92 | 77.63 | 74.20 | 74.94 | -0.91% | 10.65 | 2.63% |
| 2026-03-09 | 78.18 | 78.23 | 74.20 | 75.63 | -5.31% | 9.39 | 2.31% |
| 2026-03-06 | 82.00 | 82.99 | 79.53 | 79.87 | -2.72% | 8.82 | 2.01% |
| 2026-03-05 | 84.88 | 85.32 | 80.80 | 82.10 | +0.07% | 8.72 | 1.95% |
| 2026-03-04 | 81.94 | 86.27 | 81.80 | 82.04 | -0.92% | 11.80 | 2.62% |
| 2026-03-03 | 86.57 | 88.50 | 82.10 | 82.80 | -4.70% | 11.82 | 2.57% |
| 2026-03-02 | 85.89 | 88.88 | 85.20 | 86.88 | +1.39% | 12.74 | 2.70% |
| 2026-02-27 | 82.51 | 86.94 | 80.95 | 85.69 | +2.01% | 9.32 | 2.03% |
| 2026-02-26 | 81.85 | 85.20 | 80.85 | 84.00 | +1.88% | 8.85 | 1.97% |
| 2026-02-25 | 81.17 | 82.90 | 80.46 | 82.45 | +1.20% | 7.84 | 1.78% |