复旦张江

688505
🏛️ 中国 →
9.12
最后更新: 2025-09-30
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 9.15 9.27 9.13 9.23 2.9M
2023-12-28 9.01 9.18 8.96 9.15 2.6M
2023-12-27 9.03 9.07 8.90 9.01 2.2M
2023-12-26 9.09 9.12 8.98 9.03 1.7M
2023-12-25 9.05 9.18 9.05 9.12 1.9M
2023-12-22 9.17 9.18 9.03 9.06 3.0M
2023-12-21 9.25 9.25 9.06 9.19 3.1M
2023-12-20 9.38 9.41 9.23 9.25 2.0M
2023-12-19 9.43 9.51 9.28 9.35 2.4M
2023-12-18 9.55 9.64 9.43 9.44 2.2M
2023-12-15 9.81 9.88 9.51 9.55 4.6M
2023-12-14 9.92 10.01 9.82 9.86 3.2M
2023-12-13 9.90 10.00 9.88 9.91 2.5M
2023-12-12 9.92 10.06 9.89 9.93 2.4M
2023-12-11 9.78 9.97 9.69 9.97 4.2M
2023-12-08 9.80 9.94 9.77 9.83 3.4M
2023-12-07 9.94 9.98 9.78 9.82 3.0M
2023-12-06 9.81 10.10 9.80 9.94 2.8M
2023-12-05 9.96 10.04 9.84 9.87 3.6M
2023-12-04 10.24 10.24 9.93 9.95 5.2M
2023-12-01 10.24 10.29 10.11 10.20 2.8M
2023-11-30 10.25 10.32 10.09 10.20 2.9M
2023-11-29 10.51 10.52 10.23 10.24 3.9M
2023-11-28 10.28 10.53 10.13 10.46 4.6M
2023-11-27 10.21 10.43 10.16 10.33 4.6M
2023-11-24 10.50 10.58 10.30 10.38 5.9M
2023-11-23 10.44 10.61 10.33 10.50 8.9M
2023-11-22 10.48 10.59 10.39 10.42 3.1M
2023-11-21 10.55 10.61 10.40 10.51 4.9M
2023-11-20 10.55 10.62 10.42 10.50 4.2M
2023-11-17 10.28 10.55 10.25 10.53 3.9M
2023-11-16 10.41 10.60 10.30 10.30 3.9M
2023-11-15 10.50 10.56 10.42 10.47 3.4M
2023-11-14 10.47 10.52 10.32 10.42 3.9M
2023-11-13 10.61 10.65 10.39 10.46 5.1M
2023-11-10 10.23 10.66 10.12 10.55 7.6M
2023-11-09 10.34 10.71 10.25 10.27 6.9M
2023-11-08 10.21 10.39 10.19 10.29 4.3M
2023-11-07 10.24 10.37 10.21 10.23 3.8M
2023-11-06 10.00 10.41 9.98 10.23 6.2M
2023-11-03 9.90 10.06 9.82 9.96 3.9M
2023-11-02 9.97 10.02 9.74 9.90 5.4M
2023-11-01 10.43 10.44 9.82 9.97 8.4M
2023-10-31 10.44 10.47 10.29 10.38 5.2M
2023-10-30 10.44 10.62 10.36 10.47 4.7M
2023-10-27 10.29 10.47 10.23 10.44 4.7M
2023-10-26 10.06 10.31 9.92 10.30 5.8M
2023-10-25 9.87 10.30 9.71 10.11 6.1M
2023-10-24 9.64 9.85 9.43 9.83 3.4M
2023-10-23 9.73 9.84 9.52 9.55 3.6M
2023-10-20 9.84 9.96 9.73 9.73 2.7M
2023-10-19 9.95 10.04 9.81 9.89 3.4M
2023-10-18 10.15 10.17 9.93 9.95 3.6M
2023-10-17 10.32 10.32 10.07 10.20 3.1M
2023-10-16 10.39 10.54 10.22 10.28 4.5M
2023-10-13 10.31 10.49 10.17 10.39 6.2M
2023-10-12 10.25 10.44 10.17 10.26 3.7M
2023-10-11 10.09 10.36 10.03 10.17 4.0M
2023-10-10 10.41 10.42 10.00 10.04 5.5M
2023-10-09 10.36 10.49 10.10 10.38 5.0M
2023-09-28 10.35 10.48 10.32 10.36 4.1M
2023-09-27 10.16 10.41 10.11 10.35 3.7M
2023-09-26 10.27 10.28 10.11 10.16 2.2M
2023-09-25 10.09 10.31 10.04 10.25 4.1M
2023-09-22 9.99 10.15 9.85 10.12 4.2M
2023-09-21 10.09 10.24 10.00 10.04 2.8M
2023-09-20 10.13 10.29 10.12 10.13 2.7M
2023-09-19 10.18 10.31 10.15 10.17 3.2M
2023-09-18 10.27 10.45 10.19 10.23 4.6M
2023-09-15 10.10 10.40 10.09 10.32 5.8M
2023-09-14 10.18 10.29 9.99 10.16 4.5M
2023-09-13 10.35 10.47 10.10 10.18 6.0M
2023-09-12 10.38 10.49 10.27 10.39 10.6M
2023-09-11 9.73 10.63 9.57 10.40 16.7M
2023-09-08 9.51 9.63 9.45 9.54 1.7M
2023-09-07 9.66 9.68 9.50 9.51 2.3M
2023-09-06 9.69 9.69 9.55 9.64 2.0M
2023-09-05 9.67 9.75 9.61 9.62 2.3M
2023-09-04 9.77 9.81 9.63 9.69 2.9M
2023-09-01 9.73 9.78 9.66 9.75 2.8M
2023-08-31 9.84 9.86 9.68 9.71 2.7M
2023-08-30 9.70 9.95 9.69 9.82 4.9M
2023-08-29 9.32 9.73 9.28 9.71 4.3M
2023-08-28 9.50 9.65 9.27 9.31 4.0M
2023-08-25 9.15 9.34 9.06 9.08 2.2M
2023-08-24 9.17 9.31 9.05 9.20 1.8M
2023-08-23 9.32 9.36 9.13 9.14 2.2M
2023-08-22 9.45 9.54 9.15 9.40 4.1M
2023-08-21 9.39 9.60 9.37 9.46 3.0M
2023-08-18 9.57 9.64 9.39 9.40 3.2M
2023-08-17 9.58 9.66 9.40 9.56 3.2M
2023-08-16 9.70 9.83 9.57 9.58 3.2M
2023-08-15 9.69 9.83 9.59 9.77 5.0M
2023-08-14 9.61 9.71 9.47 9.69 5.1M
2023-08-11 9.56 9.80 9.51 9.61 5.2M
2023-08-10 9.67 9.68 9.48 9.55 2.7M
2023-08-09 9.50 9.70 9.45 9.62 3.7M
2023-08-08 9.41 9.52 9.24 9.45 2.4M
2023-08-07 9.52 9.64 9.32 9.39 3.0M
2023-08-04 9.58 9.71 9.58 9.61 2.3M
2023-08-03 9.55 9.64 9.52 9.63 3.0M
2023-08-02 9.63 9.63 9.42 9.50 2.7M
2023-08-01 9.59 9.64 9.51 9.54 3.2M
2023-07-31 9.80 9.87 9.53 9.55 5.2M
2023-07-28 9.60 9.82 9.60 9.80 4.4M
2023-07-27 9.63 9.75 9.59 9.67 3.1M
2023-07-26 9.45 9.73 9.45 9.70 4.7M
2023-07-25 9.52 9.55 9.37 9.49 3.5M
2023-07-24 9.18 9.65 9.16 9.46 5.3M
2023-07-21 9.25 9.39 9.18 9.24 3.5M
2023-07-20 9.30 9.47 9.21 9.22 6.7M
2023-07-19 9.31 9.50 9.14 9.17 9.6M
2023-07-18 8.75 8.97 8.72 8.95 2.8M
2023-07-17 8.88 8.88 8.70 8.78 1.8M
2023-07-14 8.86 8.86 8.78 8.84 1.3M
2023-07-13 8.77 8.89 8.77 8.83 1.7M
2023-07-12 8.86 8.95 8.75 8.77 2.4M
2023-07-11 8.59 8.89 8.57 8.86 3.8M
2023-07-10 8.59 8.64 8.52 8.54 1.1M
2023-07-07 8.63 8.64 8.47 8.54 1.0M
2023-07-06 8.64 8.73 8.60 8.64 1.1M
2023-07-05 8.70 8.74 8.64 8.68 1.5M
2023-07-04 8.66 8.76 8.61 8.72 1.7M
2023-07-03 8.66 8.72 8.61 8.69 1.5M
2023-06-30 8.60 8.66 8.55 8.63 2.0M
2023-06-29 8.46 8.60 8.36 8.58 2.4M
2023-06-28 8.46 8.50 8.33 8.46 1.3M
2023-06-27 8.31 8.53 8.31 8.52 1.4M
2023-06-26 8.45 8.49 8.30 8.34 2.0M
2023-06-21 8.57 8.66 8.45 8.45 2.1M
2023-06-20 8.68 8.68 8.55 8.57 1.7M
2023-06-19 8.65 8.78 8.63 8.65 2.7M
2023-06-16 8.68 8.75 8.61 8.63 2.3M
2023-06-15 8.52 8.64 8.48 8.64 2.2M
2023-06-14 8.53 8.58 8.43 8.51 1.6M
2023-06-13 8.63 8.64 8.44 8.48 3.0M
2023-06-12 8.69 8.81 8.57 8.60 1.7M
2023-06-09 8.53 8.86 8.53 8.72 2.8M
2023-06-08 8.90 8.91 8.64 8.67 3.4M
2023-06-07 9.02 9.07 8.80 8.90 2.9M
2023-06-06 9.42 9.42 9.01 9.01 4.3M
2023-06-05 9.45 9.47 9.25 9.42 3.7M
2023-06-02 9.47 9.52 9.35 9.42 2.4M
2023-06-01 9.37 9.56 9.32 9.42 3.0M
2023-05-31 9.41 9.44 9.34 9.37 2.2M
2023-05-30 9.44 9.51 9.25 9.39 2.3M
2023-05-29 9.40 9.51 9.31 9.49 3.3M
2023-05-26 9.25 9.38 9.20 9.31 1.7M
2023-05-25 9.26 9.39 9.15 9.26 2.6M
2023-05-24 9.34 9.45 9.16 9.32 3.0M
2023-05-23 9.39 9.55 9.37 9.37 3.4M
2023-05-22 9.32 9.44 9.30 9.42 2.7M
2023-05-19 9.24 9.39 9.20 9.35 2.7M
2023-05-18 9.29 9.33 9.17 9.27 3.0M
2023-05-17 9.30 9.32 9.17 9.28 3.2M
2023-05-16 9.37 9.44 9.28 9.34 2.7M
2023-05-15 9.25 9.33 9.07 9.31 3.6M
2023-05-12 9.42 9.45 9.23 9.26 3.7M
2023-05-11 9.56 9.64 9.40 9.42 3.2M
2023-05-10 9.55 9.67 9.42 9.56 3.4M
2023-05-09 9.60 9.63 9.48 9.49 3.4M
2023-05-08 9.73 9.78 9.51 9.59 3.4M
2023-05-05 10.19 10.19 9.61 9.67 5.5M
2023-05-04 10.27 10.30 10.06 10.14 3.4M
2023-04-28 10.05 10.26 9.97 10.22 3.9M
2023-04-27 9.77 10.13 9.74 10.05 4.4M
2023-04-26 9.94 10.03 9.76 9.81 4.0M
2023-04-25 10.40 10.42 9.67 9.91 7.7M
2023-04-24 10.37 10.61 10.31 10.40 4.3M
2023-04-21 10.67 10.82 10.35 10.37 5.5M
2023-04-20 10.72 10.82 10.54 10.66 4.3M
2023-04-19 10.72 10.94 10.60 10.74 4.8M
2023-04-18 10.83 10.89 10.64 10.73 5.5M
2023-04-17 11.11 11.15 10.80 10.84 7.1M
2023-04-14 10.95 11.41 10.93 11.19 9.4M
2023-04-13 10.93 11.15 10.80 10.96 8.1M
2023-04-12 10.95 11.12 10.79 10.95 6.3M
2023-04-11 11.33 11.33 10.86 10.98 12.3M
2023-04-10 10.62 11.49 10.52 11.21 21.1M
2023-04-07 10.18 10.67 10.12 10.61 9.7M
2023-04-06 10.03 10.35 9.97 10.18 6.6M
2023-04-04 9.75 10.06 9.74 10.03 6.2M
2023-04-03 9.88 9.93 9.69 9.78 4.3M
2023-03-31 9.75 9.83 9.69 9.77 2.6M
2023-03-30 9.83 9.94 9.72 9.73 3.0M
2023-03-29 10.07 10.07 9.70 9.86 4.4M
2023-03-28 10.16 10.22 9.86 9.99 5.6M
2023-03-27 10.18 10.47 10.08 10.24 6.9M
2023-03-24 10.31 10.68 10.11 10.18 8.5M
2023-03-23 10.00 10.51 9.94 10.38 9.7M
2023-03-22 10.03 10.18 9.92 10.03 6.9M
2023-03-21 9.62 10.14 9.55 10.12 9.5M
2023-03-20 9.69 9.75 9.54 9.61 3.9M
2023-03-17 9.55 9.89 9.55 9.73 4.8M
2023-03-16 9.41 9.76 9.38 9.58 5.6M
2023-03-15 9.29 9.55 9.29 9.50 3.4M
2023-03-14 9.34 9.45 9.10 9.21 2.8M
2023-03-13 9.30 9.38 9.20 9.30 2.3M
2023-03-10 9.38 9.45 9.30 9.37 2.1M
2023-03-09 9.43 9.56 9.40 9.44 1.7M
2023-03-08 9.43 9.50 9.36 9.45 2.0M
2023-03-07 9.58 9.73 9.30 9.36 2.8M
2023-03-06 9.59 9.69 9.50 9.59 2.1M
2023-03-03 9.65 9.76 9.52 9.56 2.4M
2023-03-02 9.66 9.71 9.60 9.63 2.4M
2023-03-01 9.63 9.67 9.55 9.65 3.5M
2023-02-28 9.30 9.63 9.29 9.60 5.2M
2023-02-27 9.38 9.39 9.21 9.23 2.2M
2023-02-24 9.37 9.43 9.32 9.38 1.5M
2023-02-23 9.46 9.56 9.31 9.37 2.0M
2023-02-22 9.44 9.44 9.32 9.41 1.8M
2023-02-21 9.47 9.61 9.40 9.45 3.3M
2023-02-20 9.31 9.41 9.18 9.38 3.1M
2023-02-17 9.31 9.43 9.28 9.29 1.9M
2023-02-16 9.50 9.59 9.22 9.34 3.5M
2023-02-15 9.50 9.57 9.45 9.51 1.5M
2023-02-14 9.56 9.58 9.42 9.54 2.8M
2023-02-13 9.39 9.59 9.34 9.55 3.1M
2023-02-10 9.38 9.47 9.31 9.37 2.0M
2023-02-09 9.32 9.39 9.29 9.39 2.2M
2023-02-08 9.36 9.43 9.30 9.32 1.8M
2023-02-07 9.37 9.42 9.29 9.33 2.3M
2023-02-06 9.43 9.50 9.31 9.33 2.6M
2023-02-03 9.53 9.65 9.35 9.44 4.1M
2023-02-02 9.29 9.45 9.23 9.43 4.2M
2023-02-01 9.14 9.25 9.13 9.23 2.1M
2023-01-31 9.19 9.20 9.05 9.13 2.4M
2023-01-30 9.27 9.43 9.18 9.21 3.0M
2023-01-20 9.12 9.28 9.09 9.14 2.3M
2023-01-19 8.94 9.20 8.88 9.15 2.8M
2023-01-18 8.95 9.03 8.90 8.93 2.1M
2023-01-17 9.12 9.28 8.95 8.99 3.1M
2023-01-16 8.91 9.33 8.81 9.14 7.7M
2023-01-13 8.50 8.98 8.50 8.79 3.4M
2023-01-12 8.62 8.62 8.50 8.52 0.9M
2023-01-11 8.67 8.69 8.58 8.60 1.3M
2023-01-10 8.64 8.71 8.60 8.65 1.1M
2023-01-09 8.64 8.74 8.62 8.64 1.2M
2023-01-06 8.73 8.76 8.60 8.62 1.7M
2023-01-05 8.63 8.75 8.59 8.68 1.7M
2023-01-04 8.60 8.74 8.54 8.64 2.0M
2023-01-03 8.35 8.59 8.35 8.55 2.1M