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
2025-09-26 62.00 67.75 61.70 63.97 24.7M
2025-09-25 62.50 63.60 61.77 62.73 17.0M
2025-09-24 59.80 63.40 59.27 62.28 17.8M
2025-09-23 62.49 63.16 58.69 60.48 18.9M
2025-09-22 61.79 62.22 60.73 61.74 13.7M
2025-09-19 63.15 63.89 61.22 61.43 15.0M
2025-09-18 63.00 66.85 62.05 63.15 24.4M
2025-09-17 62.89 64.50 61.05 62.88 18.9M
2025-09-16 59.58 67.18 59.18 63.55 25.9M
2025-09-15 61.30 63.40 59.58 60.00 22.8M
2025-09-12 58.51 60.99 57.70 59.24 17.4M
2025-09-11 55.72 59.50 55.21 58.50 17.7M
2025-09-10 56.04 56.97 54.93 56.22 13.0M
2025-09-09 55.26 57.70 54.08 55.88 17.2M
2025-09-08 54.78 55.28 53.40 55.00 13.4M
2025-09-05 53.51 55.12 52.50 54.78 16.5M
2025-09-04 57.50 57.57 52.35 53.49 21.2M
2025-09-03 57.40 59.28 56.10 57.58 17.8M
2025-09-02 61.37 61.57 56.50 57.34 24.9M
2025-09-01 64.23 64.78 60.36 62.05 20.0M
2025-08-29 65.28 65.60 61.40 63.67 23.9M
2025-08-28 58.61 66.84 58.61 65.11 34.6M
2025-08-27 57.61 63.80 55.83 58.60 35.7M
2025-08-26 54.72 58.59 53.99 56.59 24.0M
2025-08-25 54.01 57.00 53.72 54.57 27.0M
2025-08-22 50.52 53.92 50.50 53.88 26.6M
2025-08-21 52.41 52.95 50.15 50.52 15.0M
2025-08-20 51.57 52.41 50.21 52.41 14.6M
2025-08-19 52.20 53.53 51.75 51.86 12.5M
2025-08-18 52.30 53.10 51.60 52.11 13.9M
2025-08-15 50.58 52.21 50.30 51.73 9.5M
2025-08-14 51.92 52.87 50.45 50.66 11.8M
2025-08-13 52.43 52.94 51.41 51.93 9.9M
2025-08-12 52.70 53.44 51.66 52.32 9.0M
2025-08-11 52.42 53.29 52.05 52.75 8.4M
2025-08-08 53.76 54.30 52.32 52.42 8.7M
2025-08-07 54.84 55.40 53.67 53.87 11.1M
2025-08-06 52.26 55.40 52.01 55.04 17.4M
2025-08-05 52.53 52.98 51.70 52.44 10.6M
2025-08-04 49.63 53.34 48.85 52.53 21.0M
2025-08-01 50.57 51.25 49.23 49.61 8.5M
2025-07-31 52.30 52.75 50.23 50.63 13.9M
2025-07-30 52.01 53.63 51.36 52.38 17.5M
2025-07-29 48.48 53.37 48.48 53.19 32.3M
2025-07-28 48.21 48.99 47.88 48.40 11.3M
2025-07-25 47.60 48.40 47.02 48.16 11.9M
2025-07-24 46.47 47.93 46.35 47.52 11.8M
2025-07-23 46.18 46.90 45.90 46.36 9.4M
2025-07-22 46.50 46.85 45.81 46.36 7.9M
2025-07-21 46.13 46.38 45.84 46.25 5.9M
2025-07-18 46.70 46.87 46.05 46.29 7.2M
2025-07-17 46.21 46.74 45.12 46.72 11.9M
2025-07-16 46.25 46.62 45.91 46.18 7.4M
2025-07-15 46.60 47.10 46.00 46.25 7.6M
2025-07-14 46.70 46.95 46.21 46.80 5.2M
2025-07-11 46.66 47.03 46.25 46.86 7.7M
2025-07-10 47.16 47.44 46.56 46.72 7.6M
2025-07-09 48.29 48.34 47.10 47.40 6.1M
2025-07-08 47.90 48.63 47.67 48.00 6.8M
2025-07-07 47.20 48.29 46.92 47.97 6.3M
2025-07-04 48.30 48.30 46.58 47.03 6.9M
2025-07-03 48.65 48.78 47.75 48.17 4.9M
2025-07-02 50.13 50.42 48.30 48.60 7.0M
2025-07-01 49.23 50.97 48.82 50.42 9.2M
2025-06-30 48.15 50.05 48.01 49.27 10.2M
2025-06-27 48.95 49.24 47.66 47.92 9.1M
2025-06-26 49.76 50.07 48.45 48.61 8.8M
2025-06-25 47.30 50.12 47.25 50.02 13.4M
2025-06-24 46.89 47.70 46.46 47.30 5.3M
2025-06-23 45.95 48.16 45.83 46.41 7.0M
2025-06-20 47.00 47.42 46.15 46.15 5.3M
2025-06-19 46.99 48.61 46.58 47.00 10.0M
2025-06-18 46.05 47.76 46.05 46.51 5.1M
2025-06-17 46.00 46.60 45.43 46.36 4.5M
2025-06-16 45.63 46.01 45.06 45.97 4.9M
2025-06-13 46.19 46.19 44.93 45.99 6.1M
2025-06-12 46.65 47.03 45.57 45.73 6.8M
2025-06-11 47.08 47.54 46.70 46.70 4.3M
2025-06-10 48.63 48.96 46.76 47.21 7.3M
2025-06-09 48.52 49.48 48.02 48.91 6.9M
2025-06-06 49.36 49.72 48.20 48.51 6.2M
2025-06-05 47.12 49.16 46.80 48.84 9.2M
2025-06-04 47.30 47.83 46.83 46.98 6.8M
2025-06-03 45.53 48.49 45.23 47.61 11.3M
2025-05-30 47.08 47.08 45.51 45.60 5.7M
2025-05-29 45.63 47.53 45.52 47.36 6.7M
2025-05-28 46.26 46.53 45.68 45.71 3.7M
2025-05-27 45.91 46.64 45.45 46.25 4.6M
2025-05-26 46.82 46.99 45.53 45.91 5.2M
2025-05-23 46.70 47.89 46.28 46.30 7.7M
2025-05-22 47.80 49.17 46.96 47.19 12.1M
2025-05-21 45.23 48.00 45.23 47.80 21.1M
2025-05-20 44.64 45.16 44.24 44.69 5.9M
2025-05-19 45.23 45.46 44.01 44.79 6.9M
2025-05-16 45.40 45.67 45.00 45.22 4.2M
2025-05-15 45.66 46.26 45.18 45.34 5.6M
2025-05-14 45.93 46.49 45.28 45.74 6.7M
2025-05-13 47.20 47.58 45.81 45.91 7.8M
2025-05-12 45.20 47.58 44.80 46.81 12.1M
2025-05-09 47.08 47.28 44.44 44.90 14.3M
2025-05-08 47.88 47.91 46.80 47.14 8.2M
2025-05-07 49.16 49.32 46.75 48.21 14.9M
2025-05-06 47.87 49.00 47.53 48.50 8.9M
2025-04-30 47.94 48.42 47.14 47.77 8.5M
2025-04-29 46.27 48.80 46.25 47.90 11.6M
2025-04-28 46.98 47.47 45.63 46.81 7.9M
2025-04-25 46.70 47.58 46.33 46.98 7.6M
2025-04-24 46.81 47.29 46.19 46.35 6.3M
2025-04-23 47.45 47.62 46.11 46.81 7.3M
2025-04-22 47.07 47.63 46.90 47.17 6.9M
2025-04-21 48.00 48.23 46.28 47.31 9.4M
2025-04-18 48.60 48.99 47.07 47.69 6.2M
2025-04-17 48.97 50.45 48.51 48.52 9.3M
2025-04-16 48.60 49.37 47.98 49.15 9.0M
2025-04-15 50.46 51.00 46.75 48.51 15.7M
2025-04-14 52.09 52.39 50.02 50.16 15.4M
2025-04-11 49.97 54.15 49.66 52.36 20.1M
2025-04-10 49.00 51.01 49.00 50.15 14.7M
2025-04-09 44.98 51.13 44.12 49.76 18.9M
2025-04-08 46.22 47.75 44.90 45.48 13.7M
2025-04-07 46.20 48.94 42.27 45.18 17.3M
2025-04-03 47.45 49.28 47.45 48.40 8.6M
2025-04-02 46.12 49.50 46.11 48.00 11.2M
2025-04-01 45.84 47.60 45.00 46.40 10.4M
2025-03-31 47.00 47.22 44.60 45.51 12.4M
2025-03-28 48.66 49.26 47.01 47.07 7.6M
2025-03-27 48.57 50.16 48.10 48.91 12.1M
2025-03-26 47.84 50.00 47.84 48.66 11.0M
2025-03-25 47.60 49.64 47.52 47.81 12.7M
2025-03-24 47.14 48.04 46.80 47.81 7.9M
2025-03-21 48.00 48.88 46.68 47.15 11.1M
2025-03-20 48.78 50.30 48.20 48.45 10.5M
2025-03-19 48.90 49.69 48.13 48.71 10.9M
2025-03-18 49.80 50.88 48.81 49.40 11.1M
2025-03-17 51.30 51.30 48.66 49.46 18.9M
2025-03-14 51.77 52.30 50.60 50.85 23.7M
2025-03-13 51.90 53.48 50.87 52.40 17.8M
2025-03-12 53.54 53.95 51.44 52.33 16.4M
2025-03-11 50.70 53.69 50.70 53.35 18.8M
2025-03-10 50.90 53.79 50.50 52.15 21.9M
2025-03-07 46.13 52.00 46.02 50.45 31.3M
2025-03-06 48.00 48.35 46.20 46.55 19.0M
2025-03-05 47.10 49.99 46.97 47.43 19.3M
2025-03-04 42.81 49.00 42.70 47.60 27.7M
2025-03-03 42.73 45.28 42.30 43.70 14.9M
2025-02-28 44.00 44.45 42.41 42.48 14.8M
2025-02-27 44.40 45.55 43.09 44.36 15.3M
2025-02-26 43.60 45.03 43.01 44.70 16.7M
2025-02-25 42.17 44.10 42.14 43.13 13.4M
2025-02-24 44.43 45.09 43.38 44.01 14.5M
2025-02-21 43.78 45.86 43.55 44.26 21.2M
2025-02-20 42.88 44.50 42.10 43.55 18.1M
2025-02-19 40.00 43.30 39.61 43.00 21.0M
2025-02-18 41.08 42.22 39.52 39.71 13.6M
2025-02-17 40.70 41.76 40.40 41.48 15.4M
2025-02-14 39.40 40.77 38.99 40.66 13.1M
2025-02-13 40.94 40.94 39.60 39.64 12.2M
2025-02-12 38.77 41.48 38.67 40.82 19.0M
2025-02-11 39.45 39.52 38.65 38.86 9.4M
2025-02-10 38.69 40.57 38.42 39.59 15.1M
2025-02-07 38.61 39.62 37.81 38.41 14.5M
2025-02-06 37.01 39.46 36.76 38.64 14.3M
2025-02-05 36.74 37.60 36.60 37.26 13.0M
2025-01-27 36.74 36.74 35.08 35.19 6.5M
2025-01-24 35.60 36.32 35.54 36.30 6.3M
2025-01-23 36.19 36.85 35.66 35.66 7.5M
2025-01-22 36.03 36.20 35.50 35.71 6.2M
2025-01-21 35.94 36.30 35.40 36.23 7.3M
2025-01-20 36.30 36.35 35.70 35.73 5.6M
2025-01-17 35.23 36.53 34.98 36.00 8.7M
2025-01-16 36.00 36.60 35.16 35.49 7.8M
2025-01-15 36.22 36.31 35.65 35.68 6.2M
2025-01-14 34.98 36.39 34.55 36.22 9.1M
2025-01-13 33.67 35.15 33.66 34.74 6.2M
2025-01-10 35.00 36.10 34.50 34.54 6.8M
2025-01-09 35.49 35.99 35.11 35.19 6.2M
2025-01-08 36.19 36.40 34.50 35.64 7.9M
2025-01-07 35.97 36.44 35.40 36.28 5.8M
2025-01-06 36.68 37.15 35.22 35.57 6.4M
2025-01-03 37.25 37.67 36.55 36.68 7.3M
2025-01-02 38.31 38.98 36.67 37.04 9.1M