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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 85.00 | 85.24 | 81.18 | 81.47 | -4.88% | 12.42 | 2.80% |
| 2026-02-13 | 86.82 | 88.51 | 85.50 | 85.65 | -1.89% | 8.34 | 1.78% |
| 2026-02-12 | 85.04 | 88.72 | 85.00 | 87.30 | +4.92% | 18.24 | 3.88% |
| 2026-02-11 | 82.68 | 84.29 | 81.85 | 83.21 | +0.25% | 8.04 | 1.79% |
| 2026-02-10 | 83.00 | 83.50 | 82.00 | 83.00 | -0.90% | 9.00 | 2.02% |
| 2026-02-09 | 77.70 | 85.11 | 75.82 | 83.75 | +9.65% | 18.04 | 4.16% |
| 2026-02-06 | 76.30 | 77.85 | 75.80 | 76.38 | -0.95% | 6.50 | 1.57% |
| 2026-02-05 | 76.85 | 77.75 | 76.00 | 77.11 | -0.99% | 5.60 | 1.35% |
| 2026-02-04 | 78.91 | 79.50 | 75.75 | 77.88 | -2.34% | 8.59 | 2.06% |
| 2026-02-03 | 78.62 | 80.10 | 77.68 | 79.75 | +2.40% | 8.86 | 2.08% |
| 2026-02-02 | 80.47 | 82.36 | 77.81 | 77.88 | -2.76% | 10.41 | 2.43% |
| 2026-01-30 | 80.01 | 81.38 | 76.93 | 80.09 | -0.61% | 11.65 | 2.74% |
| 2026-01-29 | 82.53 | 84.48 | 80.38 | 80.58 | -2.23% | 11.88 | 2.68% |
| 2026-01-28 | 84.78 | 85.10 | 81.10 | 82.42 | -1.52% | 14.45 | 3.23% |
| 2026-01-27 | 81.30 | 84.39 | 80.52 | 83.69 | +2.84% | 13.79 | 3.09% |
| 2026-01-26 | 83.90 | 86.99 | 80.58 | 81.38 | -5.25% | 19.48 | 4.34% |
| 2026-01-23 | 80.50 | 86.49 | 79.77 | 85.89 | +6.96% | 23.43 | 5.18% |
| 2026-01-22 | 83.58 | 83.80 | 79.29 | 80.30 | -2.13% | 13.37 | 3.09% |
| 2026-01-21 | 79.75 | 83.25 | 79.75 | 82.05 | +2.20% | 13.29 | 3.00% |
| 2026-01-20 | 82.46 | 82.99 | 79.20 | 80.28 | -2.66% | 14.47 | 3.32% |