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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 58.10 | 58.85 | 57.20 | 57.75 | -0.60% | 3.11 | 1.00% |
| 2025-11-19 | 58.88 | 59.68 | 58.08 | 58.10 | -1.39% | 4.44 | 1.41% |
| 2025-11-18 | 58.72 | 61.47 | 58.33 | 58.92 | +0.55% | 6.75 | 2.10% |
| 2025-11-17 | 59.00 | 59.82 | 57.70 | 58.60 | +3.33% | 6.59 | 2.09% |
| 2025-11-14 | 57.48 | 58.20 | 56.71 | 56.71 | -2.93% | 3.47 | 1.12% |
| 2025-11-13 | 56.00 | 59.18 | 55.48 | 58.42 | +3.82% | 6.12 | 1.97% |
| 2025-11-12 | 56.80 | 57.32 | 55.78 | 56.27 | -1.25% | 3.18 | 1.05% |
| 2025-11-11 | 57.75 | 58.57 | 56.93 | 56.98 | -0.30% | 4.24 | 1.37% |
| 2025-11-10 | 57.70 | 58.92 | 56.00 | 57.15 | -1.30% | 6.54 | 2.13% |
| 2025-11-07 | 60.40 | 60.40 | 57.00 | 57.90 | -4.85% | 7.95 | 2.54% |
| 2025-11-06 | 59.52 | 60.98 | 59.14 | 60.85 | +2.75% | 4.26 | 1.32% |
| 2025-11-05 | 60.78 | 61.40 | 58.38 | 59.22 | -3.71% | 6.11 | 1.91% |
| 2025-11-04 | 63.26 | 65.20 | 60.90 | 61.50 | -3.36% | 7.02 | 2.07% |
| 2025-11-03 | 62.77 | 63.66 | 60.85 | 63.64 | +0.68% | 6.10 | 1.82% |
| 2025-10-31 | 66.68 | 66.68 | 63.12 | 63.21 | -4.63% | 8.94 | 2.60% |
| 2025-10-30 | 66.02 | 68.68 | 64.20 | 66.28 | +0.70% | 12.11 | 3.38% |
| 2025-10-29 | 63.25 | 66.44 | 63.01 | 65.82 | -0.23% | 10.81 | 3.08% |
| 2025-10-28 | 62.00 | 66.44 | 61.77 | 65.97 | +5.25% | 13.38 | 3.85% |
| 2025-10-27 | 62.57 | 64.10 | 60.84 | 62.68 | +1.87% | 11.21 | 3.35% |
| 2025-10-24 | 59.95 | 62.90 | 59.93 | 61.53 | +3.94% | 7.70 | 2.33% |