Shanghai Fudan Microelectronics (688385)

688385
🏛️ China →
63.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 40.93 41.20 38.39 38.39 11.8M
2024-12-30 41.80 42.18 40.64 40.92 10.9M
2024-12-27 42.99 43.60 41.61 41.79 15.3M
2024-12-26 41.25 43.15 41.24 42.90 15.7M
2024-12-25 40.42 42.33 39.75 41.66 14.4M
2024-12-24 40.46 40.80 39.70 40.66 9.9M
2024-12-23 41.94 42.45 40.51 40.60 11.7M
2024-12-20 40.37 43.23 40.30 41.94 18.8M
2024-12-19 39.46 40.88 39.11 40.50 9.0M
2024-12-18 39.38 40.57 38.90 39.80 8.9M
2024-12-17 39.74 40.15 39.30 39.55 5.0M
2024-12-16 40.99 41.24 39.45 39.74 7.0M
2024-12-13 41.48 41.81 40.40 40.75 9.7M
2024-12-12 42.00 42.06 41.10 41.87 7.7M
2024-12-11 41.80 42.39 41.39 42.09 8.8M
2024-12-10 43.90 43.94 41.29 41.38 10.7M
2024-12-09 41.53 41.74 40.50 40.98 6.1M
2024-12-06 40.48 41.97 39.89 41.40 8.8M
2024-12-05 40.01 40.76 39.86 40.22 5.1M
2024-12-04 41.80 42.28 40.08 40.26 10.5M
2024-12-03 41.45 41.65 40.07 40.68 8.2M
2024-12-02 41.20 41.89 41.07 41.32 8.5M
2024-11-29 40.49 42.72 40.16 41.58 12.8M
2024-11-28 41.00 41.76 40.29 40.60 9.7M
2024-11-27 38.55 41.65 37.99 41.62 13.8M
2024-11-26 38.55 39.20 38.29 38.51 5.1M
2024-11-25 38.70 38.87 37.60 38.66 7.2M
2024-11-22 40.60 41.08 38.38 38.52 10.1M
2024-11-21 41.22 41.42 40.03 40.57 8.7M
2024-11-20 40.95 41.59 40.38 41.20 8.0M
2024-11-19 39.86 41.30 39.71 41.12 10.4M
2024-11-18 41.58 41.58 39.30 39.56 12.8M
2024-11-15 42.90 43.68 41.60 41.66 12.5M
2024-11-14 45.10 45.43 43.00 43.26 11.0M
2024-11-13 45.95 46.00 44.23 45.19 13.6M
2024-11-12 48.20 48.23 45.22 46.20 16.5M
2024-11-11 45.62 48.48 45.04 47.76 23.5M
2024-11-08 46.59 47.70 44.88 45.00 22.8M
2024-11-07 44.10 45.99 43.75 45.66 16.3M
2024-11-06 44.60 45.61 43.70 44.29 19.4M
2024-11-05 41.75 44.98 41.61 44.66 17.2M
2024-11-04 41.45 42.25 41.30 41.93 8.9M
2024-11-01 43.20 44.00 41.25 41.45 12.1M
2024-10-31 42.42 44.55 41.72 43.97 15.5M
2024-10-30 43.64 43.71 41.68 42.42 13.7M
2024-10-29 45.46 46.15 43.61 43.64 14.2M
2024-10-28 45.30 45.78 44.48 45.22 10.2M
2024-10-25 45.99 47.15 45.10 45.80 12.0M
2024-10-24 45.48 46.80 45.30 45.73 12.4M
2024-10-23 46.11 47.40 45.89 46.16 18.1M
2024-10-22 45.90 48.23 45.04 46.77 26.2M
2024-10-21 45.84 52.31 44.00 46.90 44.8M
2024-10-18 38.57 46.22 38.29 45.87 32.4M
2024-10-17 39.41 39.91 38.52 38.52 11.0M
2024-10-16 38.00 39.76 37.81 38.60 12.2M
2024-10-15 41.89 42.88 39.50 39.74 21.3M
2024-10-14 41.18 42.44 38.79 41.88 22.7M
2024-10-11 43.37 44.99 41.12 41.60 19.2M
2024-10-10 48.50 48.80 42.50 44.66 28.9M
2024-10-09 42.38 50.90 40.98 47.50 49.9M
2024-10-08 42.43 42.43 40.70 42.43 18.0M
2024-09-30 31.65 35.36 30.82 35.36 24.2M
2024-09-27 27.88 29.58 27.60 29.47 6.5M
2024-09-26 25.61 27.27 25.51 27.27 8.2M
2024-09-25 25.66 26.25 25.51 25.61 7.2M
2024-09-24 24.00 25.49 23.55 25.45 8.6M
2024-09-23 24.28 24.50 23.67 23.68 4.0M
2024-09-20 24.60 24.67 24.08 24.27 2.7M
2024-09-19 24.33 25.06 24.01 24.63 4.5M
2024-09-18 24.45 24.70 23.92 24.25 3.0M
2024-09-13 25.20 25.33 24.30 24.38 4.3M
2024-09-12 25.46 25.88 25.18 25.18 2.7M
2024-09-11 25.36 25.49 25.14 25.32 2.6M
2024-09-10 25.37 25.78 24.70 25.51 4.0M
2024-09-09 25.78 25.99 25.19 25.35 3.7M
2024-09-06 26.83 26.83 25.75 25.79 3.5M
2024-09-05 26.73 27.09 26.58 26.78 2.6M
2024-09-04 26.41 26.98 26.30 26.74 2.4M
2024-09-03 26.48 26.99 26.36 26.69 3.1M
2024-09-02 27.58 27.69 26.40 26.41 4.8M
2024-08-30 26.86 28.17 26.75 27.69 6.6M
2024-08-29 25.80 27.25 25.46 26.88 6.3M
2024-08-28 25.90 26.10 25.47 25.71 3.6M
2024-08-27 26.74 26.76 25.80 25.90 3.9M
2024-08-26 26.86 27.13 26.51 26.65 2.9M
2024-08-23 26.85 26.98 26.32 26.68 3.4M
2024-08-22 27.35 27.41 26.68 26.81 4.5M
2024-08-21 27.59 27.85 27.34 27.39 3.4M
2024-08-20 28.88 28.88 27.52 27.71 6.6M
2024-08-19 29.83 29.95 28.71 28.72 5.0M
2024-08-16 30.38 30.39 29.50 29.79 5.0M
2024-08-15 30.66 31.04 30.10 30.23 4.3M
2024-08-14 30.66 30.78 30.28 30.28 2.1M
2024-08-13 30.21 30.68 30.08 30.65 2.9M
2024-08-12 30.11 30.40 29.68 30.19 3.3M
2024-08-09 31.16 31.40 30.32 30.32 4.5M
2024-08-08 30.79 31.40 30.05 30.71 5.3M
2024-08-07 30.69 31.45 30.52 30.98 4.1M
2024-08-06 30.92 31.20 30.48 30.94 3.9M
2024-08-05 31.40 32.18 30.38 30.38 6.7M
2024-08-02 32.65 33.23 31.70 31.85 6.7M
2024-08-01 32.99 33.59 32.66 33.08 9.3M
2024-07-31 31.91 33.22 31.91 33.17 9.5M
2024-07-30 30.60 32.38 30.00 32.21 8.7M
2024-07-29 31.11 32.50 30.98 30.98 7.1M
2024-07-26 30.24 31.63 29.72 31.14 7.0M
2024-07-25 30.45 31.27 30.32 30.44 4.5M
2024-07-24 31.51 31.98 30.63 30.76 6.0M
2024-07-23 32.90 32.98 31.50 31.51 7.8M
2024-07-22 33.50 33.92 32.93 33.10 9.5M
2024-07-19 32.02 33.54 31.56 33.50 13.1M
2024-07-18 31.89 32.38 30.81 31.76 9.4M
2024-07-17 32.82 33.12 32.21 32.21 6.0M
2024-07-16 31.66 33.10 31.32 32.91 9.3M
2024-07-15 31.85 32.54 31.75 31.85 5.4M
2024-07-12 31.80 32.48 31.48 32.10 5.5M
2024-07-11 32.10 32.60 31.65 32.14 6.8M
2024-07-10 31.40 31.85 31.27 31.55 5.0M
2024-07-09 30.32 31.92 30.20 31.60 9.5M
2024-07-08 29.68 31.38 29.51 30.45 10.3M
2024-07-05 29.37 29.89 28.83 29.69 5.5M
2024-07-04 30.37 30.55 29.45 29.51 5.3M
2024-07-03 30.19 30.87 29.40 30.34 6.6M
2024-07-02 30.91 30.98 29.99 30.18 5.9M
2024-07-01 31.47 31.56 30.06 30.91 7.5M
2024-06-28 29.85 32.77 29.75 31.38 13.1M
2024-06-27 30.44 30.66 29.83 29.83 5.9M
2024-06-26 29.61 30.71 29.05 30.63 8.3M
2024-06-25 31.58 31.75 29.33 29.53 11.4M
2024-06-24 33.33 33.75 31.38 31.54 9.6M
2024-06-21 32.90 33.68 32.17 33.40 9.1M
2024-06-20 32.83 34.60 32.79 33.37 14.4M
2024-06-19 33.78 33.98 32.58 32.89 10.8M
2024-06-18 34.34 34.34 33.50 33.78 8.5M
2024-06-17 33.10 34.65 33.01 34.18 12.0M
2024-06-14 34.00 34.60 33.14 33.14 17.5M
2024-06-13 33.74 35.22 33.58 34.11 13.7M
2024-06-12 33.52 34.03 33.33 33.96 10.4M
2024-06-11 31.75 33.88 31.54 33.81 13.3M
2024-06-07 32.68 32.90 31.45 31.70 8.8M
2024-06-06 32.99 33.41 32.05 32.60 10.1M
2024-06-05 32.70 33.64 32.43 32.78 9.7M
2024-06-04 32.41 32.87 32.04 32.62 8.5M
2024-06-03 31.40 33.09 31.26 32.64 16.7M
2024-05-31 31.09 31.42 30.62 31.20 8.7M
2024-05-30 29.26 31.48 28.76 31.13 13.5M
2024-05-29 29.24 29.75 29.11 29.37 5.2M
2024-05-28 29.08 30.49 28.72 29.42 11.2M
2024-05-27 28.41 28.86 27.10 28.86 11.3M
2024-05-24 29.43 29.76 28.58 28.66 4.6M
2024-05-23 30.05 30.20 29.40 29.43 4.5M
2024-05-22 30.48 30.52 29.66 30.19 5.8M
2024-05-21 31.58 31.59 30.22 30.32 6.4M
2024-05-20 31.25 32.00 31.02 31.57 4.7M
2024-05-17 30.59 31.32 30.40 31.27 4.4M
2024-05-16 30.70 31.30 30.59 30.77 4.4M
2024-05-15 31.18 31.39 30.58 30.62 3.8M
2024-05-14 31.78 32.10 31.20 31.31 3.8M
2024-05-13 32.39 32.56 31.48 31.56 5.3M
2024-05-10 33.20 33.37 32.57 32.70 4.6M
2024-05-09 32.64 33.50 32.47 33.26 6.7M
2024-05-08 32.98 33.59 32.41 32.43 5.3M
2024-05-07 32.92 33.70 32.52 33.03 6.9M
2024-05-06 33.04 33.82 32.93 32.99 7.8M
2024-04-30 33.02 33.20 32.30 32.35 6.6M
2024-04-29 31.48 32.81 31.43 32.42 8.4M
2024-04-26 31.01 31.75 30.92 31.48 8.2M
2024-04-25 31.14 32.18 31.00 31.22 6.3M
2024-04-24 30.50 31.94 30.47 31.68 7.9M
2024-04-23 30.87 31.46 30.32 30.36 4.9M
2024-04-22 29.66 31.15 28.90 31.02 7.5M
2024-04-19 30.71 30.77 30.02 30.06 5.0M
2024-04-18 31.31 31.57 30.55 30.96 7.0M
2024-04-17 28.80 31.49 28.75 31.32 11.7M
2024-04-16 29.85 30.10 28.26 28.31 6.1M
2024-04-15 28.80 30.91 28.67 30.00 10.9M
2024-04-12 29.23 29.55 28.61 28.67 4.8M
2024-04-11 29.26 29.85 29.12 29.22 4.3M
2024-04-10 30.30 30.31 29.06 29.26 5.0M
2024-04-09 29.51 30.45 29.48 30.29 4.2M
2024-04-08 30.90 30.90 29.66 29.69 4.9M
2024-04-03 31.13 31.57 30.11 30.70 6.3M
2024-04-02 32.00 32.00 30.87 31.13 6.0M
2024-04-01 32.00 32.17 31.51 31.99 6.5M
2024-03-29 31.11 31.76 30.68 31.63 6.1M
2024-03-28 30.37 32.34 30.29 31.50 9.5M
2024-03-27 31.91 32.25 30.16 30.34 8.1M
2024-03-26 32.97 33.51 31.75 31.93 8.9M
2024-03-25 34.65 35.29 33.05 33.15 12.8M
2024-03-22 36.61 37.20 35.08 35.19 11.1M
2024-03-21 37.20 37.90 36.20 36.75 10.7M
2024-03-20 37.02 37.27 36.20 36.86 7.2M
2024-03-19 37.59 38.05 37.02 37.02 9.3M
2024-03-18 36.49 37.86 35.88 37.77 14.2M
2024-03-15 36.00 36.39 35.36 36.16 7.3M
2024-03-14 36.48 36.85 35.32 35.86 9.9M
2024-03-13 37.20 38.14 36.71 36.77 11.6M
2024-03-12 37.40 38.46 36.62 37.22 15.4M
2024-03-11 35.61 37.70 35.20 37.33 15.2M
2024-03-08 35.06 36.59 34.80 36.42 12.9M
2024-03-07 36.37 37.10 34.90 35.05 12.6M
2024-03-06 36.01 37.20 35.82 36.37 12.3M
2024-03-05 37.10 37.72 36.01 36.50 18.1M
2024-03-04 38.00 38.28 36.66 37.93 22.9M
2024-03-01 37.18 39.32 36.55 38.50 31.7M
2024-02-29 31.84 37.96 31.78 37.13 34.0M
2024-02-28 34.19 35.07 31.84 31.84 20.7M
2024-02-27 30.00 35.30 29.68 34.70 24.2M
2024-02-26 30.84 30.95 29.36 30.20 13.5M
2024-02-23 30.54 31.20 30.00 31.10 9.4M
2024-02-22 29.90 30.75 29.71 30.41 7.0M
2024-02-21 29.60 30.70 29.10 29.80 8.4M
2024-02-20 29.72 29.99 28.73 29.76 6.5M
2024-02-19 30.56 30.88 29.32 29.96 11.0M
2024-02-08 28.33 30.80 28.33 29.77 11.4M
2024-02-07 26.58 28.78 26.49 28.29 13.5M
2024-02-06 24.25 26.48 23.64 26.40 9.7M
2024-02-05 25.30 25.64 23.18 24.36 10.2M
2024-02-02 27.00 27.35 24.62 25.40 7.1M
2024-02-01 26.95 27.78 26.06 26.81 7.8M
2024-01-31 28.10 29.12 27.00 27.16 7.7M
2024-01-30 29.54 29.54 28.01 28.04 5.4M
2024-01-29 30.70 31.10 29.19 29.33 5.0M
2024-01-26 31.08 31.25 30.18 30.25 5.4M
2024-01-25 30.13 31.38 29.85 31.31 5.9M
2024-01-24 30.65 30.80 28.92 30.17 7.7M
2024-01-23 29.46 31.12 29.46 30.60 6.1M
2024-01-22 31.47 31.47 29.42 29.58 6.5M
2024-01-19 32.11 32.42 31.38 31.38 4.0M
2024-01-18 31.91 32.30 31.00 32.21 5.9M
2024-01-17 33.30 33.40 31.91 31.91 3.9M
2024-01-16 33.69 33.79 32.67 33.25 4.7M
2024-01-15 33.64 34.22 33.25 33.44 4.8M
2024-01-12 34.35 34.48 33.74 33.74 4.2M
2024-01-11 33.69 34.60 33.51 34.28 5.8M
2024-01-10 33.49 34.10 32.69 33.55 5.4M
2024-01-09 34.10 34.61 33.01 33.42 8.6M
2024-01-08 35.58 35.60 33.86 33.94 7.5M
2024-01-05 36.48 36.78 35.40 35.67 5.0M
2024-01-04 37.35 37.50 36.41 36.66 4.8M
2024-01-03 37.57 38.50 37.19 37.38 5.9M
2024-01-02 38.90 39.13 37.58 37.60 5.7M