上海复旦微电子集团股份有限公司

8102
🏛️ 香港 →
41.74
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 29.65 29.95 29.10 29.50 1.5M
2022-12-29 28.80 29.50 28.50 28.95 1.7M
2022-12-28 27.55 29.80 27.55 28.90 3.6M
2022-12-23 29.00 29.05 26.75 26.75 3.9M
2022-12-22 30.40 30.40 29.10 29.50 1.6M
2022-12-21 29.40 29.70 28.95 29.65 1.5M
2022-12-20 30.00 30.20 29.30 29.40 1.8M
2022-12-19 30.20 30.90 29.40 30.00 3.2M
2022-12-16 30.40 30.60 29.55 30.10 4.2M
2022-12-15 31.45 31.85 30.25 30.90 3.0M
2022-12-14 33.95 33.95 31.05 31.25 6.3M
2022-12-13 32.95 34.20 31.35 33.95 4.8M
2022-12-12 33.20 33.20 31.35 31.80 3.3M
2022-12-09 32.70 32.80 31.90 32.45 4.1M
2022-12-08 33.40 33.85 31.25 32.35 6.5M
2022-12-07 34.55 35.15 32.85 33.10 4.1M
2022-12-06 33.20 34.95 33.20 34.95 4.7M
2022-12-05 35.80 36.00 32.35 33.20 11.0M
2022-12-02 35.65 37.25 35.35 35.80 5.1M
2022-12-01 37.20 37.20 35.00 36.35 6.7M
2022-11-30 35.25 36.50 33.80 36.45 32.9M
2022-11-29 36.50 36.80 35.00 35.60 4.7M
2022-11-28 37.00 37.90 35.90 36.45 3.5M
2022-11-25 40.55 40.55 37.50 37.70 3.7M
2022-11-24 41.00 42.00 40.05 40.55 3.4M
2022-11-23 38.95 41.70 38.20 40.75 7.0M
2022-11-22 37.45 38.95 36.95 38.80 2.8M
2022-11-21 37.20 38.00 36.00 37.60 1.9M
2022-11-18 39.50 39.95 36.85 36.85 3.3M
2022-11-17 37.45 39.60 37.15 39.45 6.4M
2022-11-16 36.40 37.90 36.40 37.80 4.0M
2022-11-15 36.05 37.90 35.90 36.90 5.5M
2022-11-14 36.80 37.15 35.30 35.85 2.7M
2022-11-11 37.00 38.45 36.80 36.90 4.0M
2022-11-10 36.30 36.85 35.65 36.10 2.2M
2022-11-09 37.50 37.85 36.50 36.85 2.2M
2022-11-08 37.00 37.85 35.95 36.70 2.9M
2022-11-07 36.50 37.60 35.60 36.50 3.6M
2022-11-04 35.00 37.60 34.90 36.80 5.6M
2022-11-03 33.50 34.70 33.30 34.70 3.0M
2022-11-02 33.55 34.75 32.50 34.00 2.3M
2022-11-01 33.10 35.20 33.10 34.05 3.5M
2022-10-31 34.75 36.20 33.40 34.00 3.5M
2022-10-28 36.50 37.45 34.40 34.90 2.6M
2022-10-27 38.50 38.70 36.15 36.70 6.5M
2022-10-26 37.90 38.85 37.60 38.30 2.8M
2022-10-25 36.25 38.00 35.60 37.95 3.4M
2022-10-24 36.45 38.30 35.20 37.00 6.0M
2022-10-21 36.00 36.75 35.30 36.00 2.1M
2022-10-20 35.80 36.65 33.80 35.80 4.4M
2022-10-19 36.75 37.55 35.75 36.45 3.6M
2022-10-18 36.40 38.10 35.25 36.90 4.3M
2022-10-17 34.90 37.50 34.80 36.40 3.8M
2022-10-14 32.70 35.40 32.50 35.30 5.6M
2022-10-13 31.70 33.75 31.65 32.40 4.4M
2022-10-12 29.80 31.90 28.25 31.70 7.6M
2022-10-11 31.05 31.90 28.40 29.80 7.5M
2022-10-10 38.90 38.90 29.35 31.05 9.2M
2022-10-07 39.00 39.25 38.15 38.90 1.0M
2022-10-06 37.70 39.00 37.30 39.00 1.3M
2022-10-05 37.90 37.90 36.55 37.60 1.4M
2022-10-03 36.00 36.25 35.10 36.10 0.8M
2022-09-30 35.10 35.90 34.65 35.90 1.3M
2022-09-29 35.80 36.50 35.20 35.85 1.1M
2022-09-28 37.35 37.35 35.20 35.80 2.2M
2022-09-27 35.35 37.40 35.15 37.20 3.0M
2022-09-26 35.95 36.60 34.70 35.50 2.3M
2022-09-23 37.60 39.00 35.80 35.95 2.5M
2022-09-22 37.00 38.60 36.75 37.85 1.8M
2022-09-21 37.00 38.05 36.45 37.50 2.2M
2022-09-20 36.75 38.35 36.65 37.30 3.6M
2022-09-19 38.85 38.95 35.55 36.50 5.1M
2022-09-16 38.75 39.40 37.75 38.65 6.8M
2022-09-15 40.20 40.75 38.65 39.40 3.5M
2022-09-14 39.10 41.35 39.10 40.20 4.3M
2022-09-13 38.65 40.20 38.20 40.05 3.9M
2022-09-09 40.20 40.20 38.40 38.85 4.4M
2022-09-08 37.40 41.75 37.25 40.20 9.0M
2022-09-07 38.60 38.80 37.00 37.55 2.2M
2022-09-06 37.40 38.75 37.00 38.70 2.2M
2022-09-05 38.00 38.20 36.85 37.10 2.1M
2022-09-02 36.90 38.80 36.40 37.95 4.1M
2022-09-01 37.25 38.80 36.85 37.05 4.4M
2022-08-31 36.85 37.25 35.80 36.75 3.4M
2022-08-30 38.00 38.20 36.80 36.95 2.8M
2022-08-29 37.15 38.85 37.00 37.90 3.1M
2022-08-26 37.90 38.75 37.00 37.45 3.1M
2022-08-25 36.40 37.55 36.40 37.50 2.2M
2022-08-24 38.40 38.70 36.35 37.00 4.0M
2022-08-23 36.60 39.10 36.00 38.20 7.6M
2022-08-22 35.75 36.95 35.65 36.40 3.1M
2022-08-19 36.35 36.80 35.40 35.65 1.8M
2022-08-18 33.80 36.70 33.30 36.00 6.0M
2022-08-17 33.55 34.45 32.90 33.85 3.1M
2022-08-16 33.75 34.50 32.80 33.35 1.9M
2022-08-15 33.20 34.70 32.95 33.85 3.4M
2022-08-12 33.50 33.80 32.35 33.15 2.7M
2022-08-11 34.70 34.85 33.20 33.60 3.0M
2022-08-10 32.95 34.35 32.70 34.00 5.5M
2022-08-09 32.70 33.35 32.35 33.30 1.1M
2022-08-08 34.55 34.90 32.60 33.10 2.9M
2022-08-05 34.20 34.70 33.30 34.40 4.2M
2022-08-04 31.45 33.85 31.40 33.80 4.8M
2022-08-03 29.60 31.50 29.10 31.40 3.9M
2022-08-02 29.45 29.45 28.35 29.25 1.8M
2022-08-01 27.95 29.45 27.50 29.45 2.0M
2022-07-29 29.35 29.35 27.70 27.95 1.1M
2022-07-28 30.10 30.25 28.80 29.10 1.4M
2022-07-27 29.80 30.00 29.05 29.80 1.5M
2022-07-26 30.35 30.90 28.80 29.80 2.3M
2022-07-25 30.20 31.65 28.15 30.00 6.0M
2022-07-22 29.95 30.15 29.30 30.05 1.1M
2022-07-21 28.40 30.20 28.40 29.20 3.0M
2022-07-20 28.45 29.15 27.75 27.90 1.4M
2022-07-19 28.55 28.65 27.55 28.25 1.8M
2022-07-18 28.20 28.75 26.95 28.55 1.0M
2022-07-15 29.50 29.50 27.95 28.20 0.4M
2022-07-14 27.60 29.35 27.60 29.25 1.1M
2022-07-13 29.45 29.45 27.50 27.70 1.2M
2022-07-12 29.85 31.10 28.30 28.60 3.0M
2022-07-11 29.60 29.75 28.90 29.75 1.0M
2022-07-08 29.60 30.15 28.90 29.60 1.5M
2022-07-07 30.40 30.40 29.00 29.40 1.0M
2022-07-06 29.60 30.90 28.85 30.40 2.9M
2022-07-05 30.60 31.25 29.30 29.40 1.6M
2022-07-04 31.00 31.55 29.75 31.00 2.8M
2022-06-30 31.50 32.00 30.60 31.25 1.7M
2022-06-29 31.05 32.25 30.15 31.75 3.1M
2022-06-28 29.90 31.20 29.25 31.10 3.1M
2022-06-27 29.45 30.35 29.05 29.90 3.4M
2022-06-24 28.90 29.45 28.40 28.95 2.1M
2022-06-23 28.05 29.60 28.05 28.75 4.5M
2022-06-22 26.50 28.20 26.40 27.90 3.2M
2022-06-21 25.40 26.70 24.90 26.50 2.5M
2022-06-20 25.90 25.90 24.25 24.95 3.3M
2022-06-17 25.35 25.90 24.50 25.65 1.6M
2022-06-16 25.30 26.00 25.10 25.10 1.0M
2022-06-15 25.20 26.05 24.80 25.00 1.9M
2022-06-14 26.40 26.40 25.05 25.95 1.3M
2022-06-13 26.50 26.90 26.15 26.50 2.3M
2022-06-10 25.80 27.10 25.50 27.10 1.1M
2022-06-09 27.45 27.45 25.55 25.95 3.2M
2022-06-08 28.40 28.40 27.20 27.45 2.6M
2022-06-07 29.70 29.70 27.60 27.90 2.5M
2022-06-06 28.05 30.25 28.05 29.60 4.4M
2022-06-02 27.50 28.30 27.50 28.15 1.1M
2022-06-01 27.95 28.35 27.40 27.50 1.0M
2022-05-31 27.90 27.95 26.90 27.95 1.5M
2022-05-30 27.35 27.75 27.10 27.25 0.5M
2022-05-27 28.60 29.40 27.05 27.40 1.4M
2022-05-26 27.35 28.70 26.90 28.55 1.8M
2022-05-25 27.90 28.45 27.35 28.05 0.5M
2022-05-24 29.00 29.35 27.15 27.90 1.4M
2022-05-23 28.15 29.75 27.75 29.00 2.1M
2022-05-20 27.70 28.45 27.70 28.35 1.0M
2022-05-19 26.50 27.95 26.05 27.70 1.5M
2022-05-18 26.60 27.70 25.95 27.15 2.4M
2022-05-17 24.70 26.65 24.70 26.60 2.9M
2022-05-16 25.40 26.00 24.10 24.55 1.4M
2022-05-13 25.20 25.80 24.95 25.05 1.3M
2022-05-12 24.85 25.45 24.05 24.95 2.1M
2022-05-11 25.10 26.45 24.50 25.25 2.2M
2022-05-10 23.80 26.00 23.80 25.10 2.0M
2022-05-06 24.70 25.40 23.60 25.05 1.7M
2022-05-05 23.40 25.55 23.10 25.30 3.3M
2022-05-04 22.60 22.90 22.55 22.80 0.3M
2022-05-03 22.80 22.95 22.35 22.60 0.3M
2022-04-29 22.70 23.30 22.15 23.30 1.7M
2022-04-28 24.55 24.55 22.55 22.65 1.3M
2022-04-27 23.05 24.90 22.50 24.55 2.4M
2022-04-26 23.10 24.30 22.05 23.05 2.1M
2022-04-25 25.45 25.45 23.10 23.10 2.0M
2022-04-22 24.50 25.50 24.15 25.10 1.1M
2022-04-21 25.80 26.30 24.65 24.75 0.9M
2022-04-20 26.80 26.80 25.10 25.65 1.7M
2022-04-19 25.95 27.05 25.50 26.50 2.2M
2022-04-14 25.30 25.30 24.50 25.15 1.1M
2022-04-13 25.20 25.20 24.05 24.70 0.9M
2022-04-12 23.60 25.20 23.30 24.60 1.9M
2022-04-11 25.30 25.30 22.90 23.60 2.2M
2022-04-08 25.15 25.80 24.30 25.60 1.6M
2022-04-07 25.60 25.60 24.40 24.50 1.1M
2022-04-06 26.90 26.90 25.00 25.65 2.4M
2022-04-04 26.55 27.35 26.15 26.75 1.8M
2022-04-01 24.25 27.35 24.25 26.55 4.4M
2022-03-31 23.85 24.05 23.25 23.50 0.9M
2022-03-30 22.25 23.95 21.85 23.95 3.3M
2022-03-29 21.70 21.90 21.25 21.30 0.7M
2022-03-28 21.45 22.55 20.50 21.40 4.1M
2022-03-25 22.80 23.40 20.80 21.15 2.2M
2022-03-24 21.50 22.85 21.30 22.15 3.3M
2022-03-23 20.60 21.50 20.45 21.50 2.8M
2022-03-22 20.55 20.60 19.58 20.60 1.5M
2022-03-21 19.28 20.80 19.02 19.72 2.6M
2022-03-18 19.40 19.80 18.56 19.16 2.6M
2022-03-17 21.60 21.60 19.10 19.40 3.7M
2022-03-16 18.98 20.15 17.80 20.00 6.4M
2022-03-15 21.40 21.40 17.72 18.24 8.4M
2022-03-14 20.75 22.40 20.75 21.20 2.8M
2022-03-11 21.50 21.95 20.35 21.90 2.9M
2022-03-10 21.25 22.50 21.05 21.80 3.9M
2022-03-09 20.55 21.25 19.30 20.50 2.9M
2022-03-08 21.00 21.35 19.60 20.15 1.8M
2022-03-07 20.70 21.45 19.68 20.75 4.1M
2022-03-04 20.70 21.90 20.50 21.00 2.4M
2022-03-03 21.35 21.40 20.60 20.80 0.7M
2022-03-02 21.50 21.85 20.90 21.45 1.3M
2022-03-01 20.95 22.00 20.65 21.50 2.0M
2022-02-28 20.50 20.95 19.88 20.95 1.7M
2022-02-25 19.64 20.25 19.28 20.10 1.2M
2022-02-24 20.35 20.75 19.02 19.18 1.6M
2022-02-23 19.32 20.55 19.32 20.40 1.2M
2022-02-22 19.02 19.22 18.78 19.06 1.0M
2022-02-21 19.60 19.98 19.22 19.30 1.0M
2022-02-18 20.30 20.30 19.92 20.10 0.7M
2022-02-17 20.50 20.90 20.30 20.50 0.4M
2022-02-16 20.90 21.10 20.50 20.55 0.8M
2022-02-15 20.00 21.30 19.84 20.80 1.5M
2022-02-14 20.05 20.15 19.58 19.70 0.4M
2022-02-11 20.40 20.60 19.96 20.05 0.7M
2022-02-10 20.45 20.65 19.96 20.60 0.7M
2022-02-09 20.45 20.70 19.86 20.30 1.1M
2022-02-08 20.70 20.70 19.72 20.15 1.0M
2022-02-07 21.60 21.60 20.05 20.35 2.4M
2022-02-04 21.30 21.60 20.90 21.45 0.4M
2022-01-31 20.25 20.90 20.05 20.85 0.1M
2022-01-28 20.60 20.85 19.66 20.50 1.1M
2022-01-27 22.40 22.40 20.55 20.85 0.9M
2022-01-26 22.00 22.65 21.70 21.75 0.6M
2022-01-25 22.05 22.40 21.45 22.00 1.5M
2022-01-24 21.85 22.45 21.60 22.00 0.8M
2022-01-21 22.40 22.85 21.80 22.10 1.2M
2022-01-20 23.30 23.50 22.65 22.65 0.5M
2022-01-19 23.30 23.60 22.60 23.10 0.8M
2022-01-18 23.50 23.85 23.00 23.65 0.6M
2022-01-17 23.10 23.40 22.70 23.20 0.9M
2022-01-14 23.00 24.20 23.00 23.25 1.0M
2022-01-13 23.10 23.45 22.40 23.35 1.1M
2022-01-12 22.30 23.00 22.30 23.00 2.2M
2022-01-11 22.70 22.90 21.75 22.15 1.7M
2022-01-10 22.70 23.35 21.70 22.65 3.0M
2022-01-07 23.95 24.10 22.50 22.70 2.9M
2022-01-06 23.95 24.60 21.95 24.10 5.4M
2022-01-05 24.40 24.40 23.00 23.50 1.8M
2022-01-04 24.95 25.25 24.30 24.85 3.1M
2022-01-03 25.25 25.25 24.10 24.95 1.2M