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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 83.50 | 85.15 | 81.90 | 82.47 | -1.96% | 14.58 | 3.25% |
| 2026-01-16 | 84.09 | 85.38 | 82.99 | 84.12 | +0.98% | 18.23 | 4.02% |
| 2026-01-15 | 84.50 | 84.93 | 80.96 | 83.30 | -3.81% | 25.25 | 5.68% |
| 2026-01-14 | 90.84 | 91.36 | 84.51 | 86.60 | -3.15% | 29.29 | 6.25% |
| 2026-01-13 | 95.02 | 97.87 | 87.49 | 89.42 | -8.76% | 27.81 | 5.70% |
| 2026-01-12 | 92.02 | 99.97 | 89.26 | 98.00 | +9.84% | 24.80 | 4.89% |
| 2026-01-09 | 85.40 | 93.18 | 85.00 | 89.22 | +4.47% | 25.55 | 5.33% |
| 2026-01-08 | 81.15 | 88.56 | 80.97 | 85.40 | +4.12% | 20.32 | 4.47% |
| 2026-01-07 | 84.00 | 84.38 | 80.77 | 82.02 | -1.04% | 15.69 | 3.56% |
| 2026-01-06 | 81.50 | 84.38 | 78.45 | 82.88 | -0.12% | 23.65 | 5.42% |
| 2026-01-05 | 75.03 | 83.17 | 72.52 | 82.98 | +12.59% | 27.78 | 6.64% |
| 2025-12-31 | 74.14 | 74.44 | 71.87 | 73.70 | -0.59% | 10.92 | 2.78% |
| 2025-12-30 | 78.75 | 78.75 | 73.83 | 74.14 | -5.08% | 15.17 | 3.75% |
| 2025-12-29 | 77.37 | 82.00 | 77.37 | 78.11 | +0.68% | 19.26 | 4.52% |
| 2025-12-26 | 75.20 | 80.19 | 75.20 | 77.58 | +3.16% | 24.97 | 6.00% |
| 2025-12-25 | 64.10 | 76.80 | 63.90 | 75.20 | +16.21% | 22.00 | 5.76% |
| 2025-12-24 | 63.80 | 65.20 | 62.66 | 64.71 | +1.87% | 8.01 | 2.33% |
| 2025-12-23 | 64.00 | 65.32 | 62.97 | 63.52 | -1.34% | 7.30 | 2.13% |
| 2025-12-22 | 66.50 | 66.93 | 64.05 | 64.38 | -1.99% | 7.49 | 2.15% |
| 2025-12-19 | 66.80 | 67.56 | 65.23 | 65.69 | -0.62% | 6.94 | 1.95% |