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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 62.89 | 64.50 | 61.05 | 62.88 | -1.05% | 11.82 | 3.52% |
| 2025-09-16 | 59.58 | 67.18 | 59.18 | 63.55 | +5.92% | 16.26 | 4.82% |
| 2025-09-15 | 61.30 | 63.40 | 59.58 | 60.00 | +1.28% | 13.98 | 4.25% |
| 2025-09-12 | 58.51 | 60.99 | 57.70 | 59.24 | +1.26% | 10.37 | 3.25% |
| 2025-09-11 | 55.72 | 59.50 | 55.21 | 58.50 | +4.06% | 10.25 | 3.29% |
| 2025-09-10 | 56.04 | 56.97 | 54.93 | 56.22 | +0.61% | 7.29 | 2.42% |
| 2025-09-09 | 55.26 | 57.70 | 54.08 | 55.88 | +1.60% | 9.66 | 3.20% |
| 2025-09-08 | 54.78 | 55.28 | 53.40 | 55.00 | +0.40% | 7.29 | 2.50% |
| 2025-09-05 | 53.51 | 55.12 | 52.50 | 54.78 | +2.41% | 8.86 | 3.07% |
| 2025-09-04 | 57.50 | 57.57 | 52.35 | 53.49 | -7.10% | 11.55 | 3.94% |
| 2025-09-03 | 57.40 | 59.28 | 56.10 | 57.58 | +0.42% | 10.27 | 3.31% |
| 2025-09-02 | 61.37 | 61.57 | 56.50 | 57.34 | -7.59% | 14.55 | 4.64% |
| 2025-09-01 | 64.23 | 64.78 | 60.36 | 62.05 | -2.54% | 12.46 | 3.73% |
| 2025-08-29 | 65.28 | 65.60 | 61.40 | 63.67 | -2.21% | 14.91 | 4.44% |
| 2025-08-28 | 58.61 | 66.84 | 58.61 | 65.11 | +11.11% | 21.78 | 6.44% |
| 2025-08-27 | 57.61 | 63.80 | 55.83 | 58.60 | +3.55% | 21.40 | 6.64% |
| 2025-08-26 | 54.72 | 58.59 | 53.99 | 56.59 | +3.70% | 13.48 | 4.46% |
| 2025-08-25 | 54.01 | 57.00 | 53.72 | 54.57 | +1.28% | 14.84 | 5.03% |
| 2025-08-22 | 50.52 | 53.92 | 50.50 | 53.88 | +6.65% | 14.01 | 4.95% |
| 2025-08-21 | 52.41 | 52.95 | 50.15 | 50.52 | -3.61% | 7.68 | 2.79% |