复旦复华

600624
🏛️ 中国 →
5.43
最后更新: 2025-09-29
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
2023-12-29 5.67 5.73 5.64 5.71 3.5M
2023-12-28 5.60 5.71 5.55 5.68 4.6M
2023-12-27 5.57 5.64 5.54 5.62 2.9M
2023-12-26 5.64 5.66 5.55 5.57 4.2M
2023-12-25 5.73 5.73 5.61 5.66 3.6M
2023-12-22 5.78 5.81 5.69 5.72 4.4M
2023-12-21 5.78 5.82 5.66 5.78 5.0M
2023-12-20 5.89 5.94 5.82 5.82 5.5M
2023-12-19 5.94 5.99 5.82 5.86 5.6M
2023-12-18 6.02 6.08 5.85 5.96 7.2M
2023-12-15 6.06 6.15 6.06 6.10 8.7M
2023-12-14 6.06 6.13 6.02 6.08 4.9M
2023-12-13 6.02 6.15 5.97 6.06 6.9M
2023-12-12 5.96 6.02 5.93 6.02 4.1M
2023-12-11 5.84 5.97 5.81 5.94 5.5M
2023-12-08 5.98 6.00 5.88 5.88 4.2M
2023-12-07 5.99 6.01 5.94 5.98 3.4M
2023-12-06 5.96 6.05 5.93 6.00 3.7M
2023-12-05 6.08 6.08 5.95 5.98 3.6M
2023-12-04 6.04 6.09 6.01 6.05 4.1M
2023-12-01 5.99 6.04 5.96 6.03 3.5M
2023-11-30 5.98 6.02 5.94 5.98 4.2M
2023-11-29 6.05 6.09 5.98 6.00 4.2M
2023-11-28 6.00 6.06 5.93 6.04 4.5M
2023-11-27 6.09 6.10 6.01 6.02 5.3M
2023-11-24 6.05 6.14 6.02 6.09 6.8M
2023-11-23 5.97 6.08 5.95 6.04 5.7M
2023-11-22 5.98 6.02 5.95 5.95 4.6M
2023-11-21 5.99 6.02 5.93 5.97 5.0M
2023-11-20 5.92 5.98 5.91 5.97 5.4M
2023-11-17 5.88 5.92 5.83 5.91 3.9M
2023-11-16 5.92 5.92 5.86 5.87 2.7M
2023-11-15 5.98 5.99 5.89 5.90 3.8M
2023-11-14 5.93 5.96 5.89 5.95 4.8M
2023-11-13 5.84 5.93 5.84 5.92 4.5M
2023-11-10 5.83 5.88 5.78 5.84 2.8M
2023-11-09 5.90 5.94 5.84 5.85 3.2M
2023-11-08 5.85 5.91 5.82 5.90 5.1M
2023-11-07 5.89 5.90 5.84 5.86 3.4M
2023-11-06 5.88 5.92 5.84 5.86 4.1M
2023-11-03 5.84 5.92 5.84 5.88 3.7M
2023-11-02 5.92 5.94 5.81 5.83 4.1M
2023-11-01 5.89 5.94 5.85 5.92 5.3M
2023-10-31 5.84 5.94 5.81 5.91 6.5M
2023-10-30 5.64 5.91 5.60 5.84 10.2M
2023-10-27 5.51 5.64 5.47 5.62 3.6M
2023-10-26 5.51 5.53 5.45 5.51 2.5M
2023-10-25 5.45 5.54 5.45 5.53 2.9M
2023-10-24 5.32 5.46 5.29 5.43 4.0M
2023-10-23 5.41 5.42 5.27 5.32 4.3M
2023-10-20 5.41 5.48 5.40 5.41 2.9M
2023-10-19 5.49 5.53 5.38 5.46 4.4M
2023-10-18 5.79 5.80 5.46 5.46 9.6M
2023-10-17 5.86 5.86 5.76 5.80 3.1M
2023-10-16 5.89 5.91 5.82 5.85 2.4M
2023-10-13 5.85 5.92 5.84 5.87 2.9M
2023-10-12 5.84 5.94 5.82 5.87 3.9M
2023-10-11 5.78 5.88 5.73 5.82 5.7M
2023-10-10 5.84 5.87 5.78 5.79 3.9M
2023-10-09 5.96 5.97 5.75 5.83 7.6M
2023-09-28 5.99 6.09 5.93 5.97 8.8M
2023-09-27 5.91 6.06 5.90 6.04 7.5M
2023-09-26 5.93 5.97 5.91 5.93 2.2M
2023-09-25 5.95 6.05 5.93 5.97 3.1M
2023-09-22 5.93 5.97 5.86 5.96 2.6M
2023-09-21 5.96 6.01 5.91 5.92 2.9M
2023-09-20 5.96 6.04 5.95 5.97 2.4M
2023-09-19 6.00 6.00 5.94 5.95 2.0M
2023-09-18 5.96 5.99 5.90 5.98 3.7M
2023-09-15 5.90 5.96 5.88 5.95 3.5M
2023-09-14 5.88 5.94 5.86 5.90 2.8M
2023-09-13 5.95 5.95 5.86 5.89 2.1M
2023-09-12 5.95 5.97 5.90 5.93 2.3M
2023-09-11 5.87 5.94 5.85 5.93 2.9M
2023-09-08 5.85 5.88 5.82 5.86 1.2M
2023-09-07 5.93 5.94 5.84 5.85 2.3M
2023-09-06 5.88 5.95 5.85 5.93 3.1M
2023-09-05 5.91 5.92 5.86 5.88 2.3M
2023-09-04 5.84 5.91 5.81 5.91 3.2M
2023-09-01 5.81 5.85 5.76 5.84 2.7M
2023-08-31 5.82 5.87 5.75 5.79 3.2M
2023-08-30 5.90 5.91 5.81 5.85 4.0M
2023-08-29 5.81 5.91 5.80 5.90 4.1M
2023-08-28 5.99 6.02 5.79 5.82 6.8M
2023-08-25 5.82 5.87 5.72 5.73 5.6M
2023-08-24 5.86 5.93 5.80 5.82 3.9M
2023-08-23 5.93 5.97 5.86 5.86 3.1M
2023-08-22 6.04 6.04 5.88 5.96 4.6M
2023-08-21 6.05 6.10 5.99 5.99 4.6M
2023-08-18 6.20 6.23 6.05 6.08 5.4M
2023-08-17 6.14 6.20 6.12 6.20 3.3M
2023-08-16 6.21 6.25 6.16 6.17 5.0M
2023-08-15 6.17 6.22 6.14 6.21 5.0M
2023-08-14 6.14 6.18 6.08 6.16 4.6M
2023-08-11 6.15 6.23 6.14 6.14 4.1M
2023-08-10 6.15 6.19 6.13 6.17 2.9M
2023-08-09 6.18 6.21 6.14 6.18 3.3M
2023-08-08 6.17 6.22 6.14 6.19 3.7M
2023-08-07 6.21 6.21 6.13 6.16 3.1M
2023-08-04 6.27 6.33 6.19 6.20 6.7M
2023-08-03 6.21 6.24 6.17 6.24 4.2M
2023-08-02 6.15 6.22 6.14 6.19 3.7M
2023-08-01 6.14 6.19 6.12 6.16 3.1M
2023-07-31 6.09 6.17 6.06 6.17 4.4M
2023-07-28 6.00 6.08 5.97 6.06 3.6M
2023-07-27 6.03 6.06 6.01 6.02 2.5M
2023-07-26 6.05 6.06 6.01 6.02 2.1M
2023-07-25 5.95 6.07 5.95 6.06 4.8M
2023-07-24 5.91 5.96 5.91 5.92 1.9M
2023-07-21 5.91 5.95 5.89 5.92 1.9M
2023-07-20 5.98 6.00 5.90 5.91 3.4M
2023-07-19 5.97 6.01 5.95 5.98 2.5M
2023-07-18 5.94 5.98 5.92 5.97 3.5M
2023-07-17 6.15 6.15 5.87 5.94 14.0M
2023-07-14 6.19 6.22 6.13 6.18 3.4M
2023-07-13 6.16 6.20 6.13 6.19 3.6M
2023-07-12 6.21 6.24 6.11 6.13 5.5M
2023-07-11 6.24 6.24 6.18 6.22 2.9M
2023-07-10 6.28 6.28 6.19 6.20 3.8M
2023-07-07 6.30 6.31 6.23 6.25 4.0M
2023-07-06 6.26 6.32 6.26 6.30 5.0M
2023-07-05 6.35 6.36 6.26 6.27 5.4M
2023-07-04 6.29 6.39 6.26 6.36 8.8M
2023-07-03 6.24 6.39 6.22 6.33 9.3M
2023-06-30 6.16 6.26 6.14 6.24 7.3M
2023-06-29 6.12 6.19 6.11 6.17 4.8M
2023-06-28 6.23 6.25 6.09 6.12 8.1M
2023-06-27 6.22 6.32 6.20 6.24 7.9M
2023-06-26 6.25 6.32 6.11 6.23 11.4M
2023-06-21 6.19 6.38 6.09 6.29 14.9M
2023-06-20 6.27 6.29 6.18 6.19 7.4M
2023-06-19 6.19 6.29 6.16 6.28 9.8M
2023-06-16 6.19 6.23 6.17 6.19 6.5M
2023-06-15 6.15 6.20 6.15 6.20 5.8M
2023-06-14 6.22 6.30 6.18 6.20 7.2M
2023-06-13 6.19 6.26 6.18 6.24 7.7M
2023-06-12 6.19 6.26 6.12 6.20 7.8M
2023-06-09 6.10 6.23 6.10 6.20 9.3M
2023-06-08 6.17 6.18 6.04 6.10 6.6M
2023-06-07 6.13 6.23 6.13 6.17 7.8M
2023-06-06 6.20 6.24 6.08 6.09 13.0M
2023-06-05 6.22 6.26 6.18 6.21 11.2M
2023-06-02 6.28 6.31 6.15 6.21 27.2M
2023-06-01 6.35 6.66 6.31 6.49 36.9M
2023-05-31 6.31 6.49 6.30 6.34 29.4M
2023-05-30 6.34 6.58 6.22 6.49 41.3M
2023-05-29 6.19 6.39 6.01 6.21 27.6M
2023-05-26 5.75 6.35 5.75 5.99 20.6M
2023-05-25 5.81 5.84 5.71 5.77 3.9M
2023-05-24 5.87 5.89 5.80 5.82 3.0M
2023-05-23 5.93 5.93 5.87 5.88 3.1M
2023-05-22 5.89 5.93 5.87 5.89 2.6M
2023-05-19 5.92 5.96 5.89 5.91 2.5M
2023-05-18 5.90 5.95 5.90 5.94 2.8M
2023-05-17 5.88 5.93 5.84 5.92 2.4M
2023-05-16 5.91 5.94 5.88 5.89 2.2M
2023-05-15 5.93 5.94 5.81 5.91 4.3M
2023-05-12 6.03 6.04 5.93 5.95 3.3M
2023-05-11 5.95 6.05 5.95 6.04 3.6M
2023-05-10 5.99 6.00 5.94 5.96 2.2M
2023-05-09 5.99 6.05 5.96 5.96 4.0M
2023-05-08 5.94 6.04 5.92 6.02 5.1M
2023-05-05 5.98 5.99 5.91 5.95 3.4M
2023-05-04 5.90 6.01 5.84 6.00 5.1M
2023-04-28 5.88 5.97 5.85 5.96 5.0M
2023-04-27 5.77 5.89 5.77 5.88 3.2M
2023-04-26 5.75 5.86 5.73 5.83 3.3M
2023-04-25 5.82 5.85 5.70 5.75 5.7M
2023-04-24 5.92 5.99 5.81 5.84 11.8M
2023-04-21 6.03 6.46 5.92 6.09 18.3M
2023-04-20 6.11 6.13 6.02 6.06 6.3M
2023-04-19 6.20 6.23 6.12 6.12 5.9M
2023-04-18 6.26 6.28 6.18 6.21 4.8M
2023-04-17 6.28 6.29 6.19 6.27 6.0M
2023-04-14 6.35 6.41 6.27 6.29 6.8M
2023-04-13 6.36 6.40 6.29 6.34 7.9M
2023-04-12 6.40 6.46 6.34 6.39 8.9M
2023-04-11 6.34 6.46 6.29 6.41 8.3M
2023-04-10 6.44 6.51 6.31 6.36 10.6M
2023-04-07 6.27 6.50 6.23 6.47 19.2M
2023-04-06 6.24 6.30 6.21 6.27 5.8M
2023-04-04 6.32 6.36 6.23 6.28 5.8M
2023-04-03 6.22 6.33 6.22 6.32 7.0M
2023-03-31 6.18 6.26 6.15 6.24 3.9M
2023-03-30 6.26 6.29 6.14 6.17 5.3M
2023-03-29 6.30 6.30 6.21 6.29 6.1M
2023-03-28 6.40 6.40 6.27 6.30 7.3M
2023-03-27 6.35 6.45 6.32 6.40 11.0M
2023-03-24 6.26 6.40 6.22 6.38 14.8M
2023-03-23 6.18 6.29 6.18 6.28 8.5M
2023-03-22 6.21 6.22 6.17 6.21 5.4M
2023-03-21 6.18 6.22 6.13 6.20 6.7M
2023-03-20 6.09 6.24 6.08 6.16 9.3M
2023-03-17 6.04 6.15 6.04 6.08 5.9M
2023-03-16 6.13 6.19 6.06 6.09 5.6M
2023-03-15 6.10 6.15 6.10 6.13 5.1M
2023-03-14 6.18 6.18 6.02 6.06 6.3M
2023-03-13 6.15 6.20 6.05 6.20 6.8M
2023-03-10 6.20 6.21 6.12 6.16 6.2M
2023-03-09 6.20 6.25 6.17 6.23 5.5M
2023-03-08 6.12 6.20 6.10 6.20 5.7M
2023-03-07 6.33 6.34 6.15 6.15 13.8M
2023-03-06 6.34 6.35 6.30 6.34 7.1M
2023-03-03 6.33 6.39 6.29 6.35 13.8M
2023-03-02 6.33 6.38 6.28 6.36 15.3M
2023-03-01 6.30 6.35 6.26 6.34 14.5M
2023-02-28 6.23 6.33 6.22 6.33 14.5M
2023-02-27 6.39 6.46 6.23 6.23 20.7M
2023-02-24 6.43 6.47 6.35 6.37 23.6M
2023-02-23 6.68 6.70 6.48 6.51 47.8M
2023-02-22 6.49 7.20 6.42 6.78 90.7M
2023-02-21 6.78 6.78 6.74 6.78 56.9M
2023-02-20 6.13 6.17 6.08 6.16 5.0M
2023-02-17 6.12 6.18 6.08 6.12 6.6M
2023-02-16 6.20 6.34 6.07 6.13 15.1M
2023-02-15 6.20 6.22 6.14 6.21 6.5M
2023-02-14 6.22 6.23 6.14 6.18 6.5M
2023-02-13 6.18 6.24 6.17 6.22 9.1M
2023-02-10 6.15 6.24 6.14 6.16 10.8M
2023-02-09 6.12 6.13 6.07 6.13 5.9M
2023-02-08 6.16 6.17 6.10 6.13 5.1M
2023-02-07 6.12 6.18 6.11 6.14 7.4M
2023-02-06 6.12 6.15 6.05 6.12 6.4M
2023-02-03 6.13 6.17 6.06 6.11 9.3M
2023-02-02 6.21 6.21 6.12 6.13 13.7M
2023-02-01 6.16 6.21 6.06 6.20 27.0M
2023-01-31 5.90 6.48 5.88 6.29 41.6M
2023-01-30 5.91 5.93 5.87 5.89 6.2M
2023-01-20 5.81 5.87 5.81 5.85 4.7M
2023-01-19 5.72 5.82 5.71 5.81 3.7M
2023-01-18 5.73 5.77 5.71 5.76 1.8M
2023-01-17 5.78 5.80 5.71 5.73 4.4M
2023-01-16 5.68 5.82 5.67 5.80 5.9M
2023-01-13 5.67 5.70 5.63 5.69 2.2M
2023-01-12 5.68 5.72 5.62 5.66 4.6M
2023-01-11 5.77 5.81 5.69 5.70 4.0M
2023-01-10 5.83 5.83 5.77 5.78 3.3M
2023-01-09 5.78 5.84 5.78 5.81 3.6M
2023-01-06 5.82 5.84 5.73 5.77 8.8M
2023-01-05 5.83 5.85 5.77 5.85 6.7M
2023-01-04 5.83 5.87 5.79 5.83 6.4M
2023-01-03 5.72 5.85 5.71 5.83 6.0M