复旦微电（688385）历史行情

以下为复旦微电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	57.690	56.180	57.900	56.020	-1.340	-2.330%	806.65万	4.56亿	1.495%
2026-10-06	57.690	56.180	57.900	56.020	-1.340	-2.330%	806.65万	4.56亿	1.495%
2026-10-05	57.690	56.180	57.900	56.020	-1.340	-2.330%	806.65万	4.56亿	1.495%
2026-10-02	57.690	56.180	57.900	56.020	-1.340	-2.330%	806.65万	4.56亿	1.495%
2026-10-01	57.690	56.180	57.900	56.020	-1.340	-2.330%	806.65万	4.56亿	1.495%
2026-09-30	57.690	56.180	57.900	56.020	-1.340	-2.330%	806.65万	0.00亿	0.000%
2026-09-29	56.700	57.520	57.790	56.280	0.570	1.001%	772.32万	0.00亿	0.000%
2026-09-28	59.750	56.950	59.780	56.560	-2.830	-4.734%	1,221.64万	0.00亿	0.000%
2026-09-27	60.500	59.780	62.360	59.760	-1.090	-1.791%	1,305.72万	7.94亿	2.421%
2026-09-24	60.500	59.780	62.360	59.760	-1.090	-1.791%	1,305.72万	0.00亿	0.000%
2026-09-23	60.130	60.870	61.570	59.320	0.740	1.231%	1,214.35万	0.00亿	0.000%
2026-09-22	60.120	60.130	62.180	59.910	0.830	1.400%	1,628.96万	0.00亿	0.000%
2026-09-21	59.620	59.300	60.580	58.750	-0.290	-0.487%	1,522.22万	0.00亿	0.000%
2026-09-18	56.300	59.590	60.550	55.650	3.940	7.080%	2,520.37万	0.00亿	0.000%
2026-09-17	54.650	55.650	56.330	54.380	0.630	1.145%	1,313.12万	0.00亿	0.000%
2026-09-16	52.140	55.020	55.310	51.920	2.880	5.524%	1,254.64万	0.00亿	0.000%
2026-09-15	51.890	52.140	52.950	51.680	-0.010	-0.019%	657.05万	0.00亿	0.000%
2026-09-14	51.680	52.150	52.450	51.000	0.070	0.134%	605.24万	0.00亿	0.000%
2026-09-11	52.550	52.080	52.580	50.500	-0.820	-1.550%	996.46万	0.00亿	0.000%
2026-09-10	53.200	52.900	53.780	52.010	-0.740	-1.380%	652.56万	0.00亿	0.000%
2026-09-09	53.890	53.640	54.680	53.350	0.030	0.056%	674.10万	0.00亿	0.000%
2026-09-08	54.970	53.610	55.250	53.350	-1.340	-2.439%	1,010.86万	0.00亿	0.000%
2026-09-07	54.830	54.950	55.400	53.850	0.630	1.160%	1,213.88万	0.00亿	0.000%
2026-09-04	56.610	54.320	56.650	53.900	-1.850	-3.294%	1,208.27万	0.00亿	0.000%
2026-09-03	55.930	56.170	56.770	54.480	0.880	1.592%	1,385.27万	0.00亿	0.000%
2026-09-02	55.300	55.290	56.140	54.700	-0.490	-0.878%	1,122.46万	0.00亿	0.000%
2026-09-01	57.400	55.780	57.600	55.630	-1.740	-3.025%	1,357.03万	0.00亿	0.000%
2026-08-31	53.080	57.520	57.720	52.930	3.910	7.293%	1,958.81万	0.00亿	0.000%
2026-08-28	54.050	53.610	55.790	53.500	-0.920	-1.687%	1,246.61万	0.00亿	0.000%
2026-08-27	51.660	54.530	54.720	51.350	3.270	6.379%	1,391.29万	0.00亿	0.000%
2026-08-26	52.220	51.260	52.380	51.150	-0.840	-1.612%	939.78万	0.00亿	0.000%
2026-08-25	51.510	52.100	53.100	50.920	-0.430	-0.819%	903.94万	0.00亿	0.000%
2026-08-24	53.610	52.530	53.880	51.510	-1.070	-1.996%	1,278.81万	0.00亿	0.000%
2026-08-21	53.230	53.600	54.880	53.080	-0.030	-0.056%	1,122.72万	0.00亿	0.000%
2026-08-20	55.000	53.630	55.550	53.090	-0.350	-0.648%	1,338.85万	0.00亿	0.000%
2026-08-19	56.900	53.980	58.620	53.700	-3.880	-6.706%	2,098.11万	0.00亿	0.000%
2026-08-18	58.000	57.860	59.560	57.140	1.060	1.866%	2,434.01万	0.00亿	0.000%
2026-08-17	54.610	56.800	56.970	54.430	2.200	4.029%	1,320.74万	0.00亿	0.000%
2026-08-14	54.150	54.600	54.720	53.130	0.800	1.487%	996.82万	0.00亿	0.000%
2026-08-13	55.440	53.800	55.660	53.800	-1.000	-1.825%	1,054.72万	0.00亿	0.000%
2026-08-12	53.990	54.800	55.000	53.600	0.910	1.689%	907.97万	0.00亿	0.000%
2026-08-11	54.300	53.890	55.080	53.500	-1.290	-2.338%	1,241.02万	0.00亿	0.000%
2026-08-10	54.540	55.180	55.180	54.050	0.710	1.303%	1,239.38万	0.00亿	0.000%
2026-08-07	52.990	54.470	54.760	52.810	1.250	2.349%	1,410.24万	0.00亿	0.000%
2026-08-06	52.010	53.220	53.740	51.930	0.230	0.434%	1,373.83万	0.00亿	0.000%
2026-08-05	50.960	52.990	54.000	50.770	2.250	4.434%	1,918.45万	0.00亿	0.000%
2026-08-04	48.960	50.740	51.290	48.420	2.340	4.835%	1,386.56万	0.00亿	0.000%
2026-08-03	47.920	48.400	49.500	47.920	-0.250	-0.514%	1,252.15万	0.00亿	0.000%
2026-07-31	48.980	48.650	49.980	48.410	2.450	5.303%	1,892.77万	0.00亿	0.000%
2026-07-30	47.850	46.200	48.480	45.600	-1.970	-4.090%	1,521.32万	0.00亿	0.000%
2026-07-29	48.400	48.170	48.620	46.000	-0.150	-0.310%	1,679.18万	0.00亿	0.000%
2026-07-28	50.000	48.320	51.030	47.980	-3.070	-5.974%	1,593.92万	0.00亿	0.000%
2026-07-27	50.180	51.390	51.500	48.800	0.880	1.742%	1,579.02万	0.00亿	0.000%
2026-07-24	51.000	50.510	52.290	50.500	-1.540	-2.959%	1,553.60万	0.00亿	0.000%
2026-07-23	53.840	52.050	54.210	51.450	-1.760	-3.271%	1,703.98万	0.00亿	0.000%
2026-07-22	53.010	53.810	55.820	52.510	0.490	0.919%	2,604.15万	0.00亿	0.000%
2026-07-21	50.650	53.320	53.340	47.830	3.310	6.619%	2,962.63万	0.00亿	0.000%
2026-07-20	53.560	50.010	54.200	48.290	-1.950	-3.753%	2,664.85万	0.00亿	0.000%
2026-07-17	58.010	51.960	58.680	51.720	-6.740	-11.482%	2,774.90万	0.00亿	0.000%
2026-07-16	59.500	58.700	64.390	57.920	-2.320	-3.802%	2,502.60万	0.00亿	0.000%
2026-07-15	64.850	61.020	65.500	60.320	-2.810	-4.402%	2,077.53万	0.00亿	0.000%
2026-07-14	66.470	63.830	67.270	61.120	-3.070	-4.589%	2,931.60万	0.00亿	0.000%
2026-07-13	73.950	66.900	75.740	66.300	-7.100	-9.595%	3,491.12万	0.00亿	0.000%
2026-07-10	71.480	74.000	80.830	69.910	1.650	2.281%	5,536.48万	0.00亿	0.000%
2026-07-09	70.500	72.350	72.350	68.270	3.650	5.313%	3,299.75万	0.00亿	0.000%
2026-07-08	70.000	68.700	73.770	68.520	2.200	3.308%	4,787.00万	0.00亿	0.000%
2026-07-07	66.900	66.500	69.680	65.510	-0.400	-0.598%	1,817.91万	0.00亿	0.000%
2026-07-06	68.720	66.900	69.500	64.800	-1.762	-2.566%	1,998.26万	0.00亿	0.000%
2026-07-03	65.332	68.662	71.362	63.572	3.320	5.081%	2,912.97万	0.00亿	0.000%
2026-07-02	67.942	65.342	69.892	64.962	-4.740	-6.764%	2,875.39万	0.00亿	0.000%
2026-07-01	71.402	70.082	73.662	69.312	-1.150	-1.614%	3,400.27万	0.00亿	0.000%
2026-06-30	68.942	71.232	71.472	66.922	3.250	4.781%	3,162.10万	0.00亿	0.000%
2026-06-29	63.942	67.982	68.112	62.002	3.740	5.822%	3,796.00万	0.00亿	0.000%
2026-06-26	62.922	64.242	66.432	61.942	0.470	0.737%	3,465.02万	0.00亿	0.000%
2026-06-25	61.432	63.772	64.402	59.452	3.020	4.971%	3,035.19万	0.00亿	0.000%
2026-06-24	57.942	60.752	61.622	57.092	2.540	4.363%	2,218.04万	0.00亿	0.000%
2026-06-23	58.562	58.212	60.992	57.782	-1.050	-1.772%	1,869.47万	0.00亿	0.000%
2026-06-22	60.832	59.262	60.922	56.742	-0.680	-1.134%	2,334.21万	0.00亿	0.000%
2026-06-18	59.302	59.942	62.622	58.822	0.990	1.679%	2,992.45万	0.00亿	0.000%
2026-06-17	55.732	58.952	59.132	55.202	2.800	4.986%	1,890.39万	0.00亿	0.000%
2026-06-16	55.492	56.152	56.532	55.082	0.910	1.647%	1,291.25万	0.00亿	0.000%
2026-06-15	53.942	55.242	55.432	53.292	2.230	4.207%	1,507.57万	0.00亿	0.000%
2026-06-12	54.542	53.012	55.212	52.742	-0.240	-0.451%	1,582.62万	0.00亿	0.000%
2026-06-11	53.942	53.252	54.442	52.552	-0.710	-1.316%	1,225.83万	0.00亿	0.000%
2026-06-10	53.342	53.962	54.732	52.262	-0.090	-0.167%	1,456.94万	0.00亿	0.000%
2026-06-09	53.802	54.052	54.572	52.592	1.660	3.168%	1,424.35万	0.00亿	0.000%
2026-06-08	53.612	52.392	54.162	51.142	-3.180	-5.722%	2,020.06万	0.00亿	0.000%
2026-06-05	56.582	55.572	57.422	54.852	-1.680	-2.934%	1,679.97万	0.00亿	0.000%
2026-06-04	56.742	57.252	58.712	56.322	-0.430	-0.745%	1,362.31万	0.00亿	0.000%
2026-06-03	57.442	57.682	59.822	56.642	0.330	0.575%	2,025.88万	0.00亿	0.000%
2026-06-02	59.852	57.352	59.942	56.862	-2.060	-3.467%	2,153.92万	0.00亿	0.000%
2026-06-01	60.772	59.412	63.922	58.722	-0.940	-1.558%	2,530.51万	0.00亿	0.000%
2026-05-29	68.362	60.352	68.442	59.952	-7.430	-10.962%	3,220.56万	0.00亿	0.000%
2026-05-28	67.822	67.782	68.412	65.312	-0.750	-1.094%	2,178.70万	0.00亿	0.000%
2026-05-27	68.422	68.532	72.612	67.972	0.740	1.092%	2,948.47万	0.00亿	0.000%
2026-05-26	71.502	67.792	71.512	66.042	-3.040	-4.292%	2,097.43万	0.00亿	0.000%
2026-05-25	67.242	70.832	71.922	65.942	3.470	5.151%	2,523.50万	0.00亿	0.000%
2026-05-22	65.832	67.362	67.932	65.292	1.870	2.855%	2,077.61万	0.00亿	0.000%
2026-05-21	73.282	65.492	74.342	65.122	-6.360	-8.852%	3,186.06万	0.00亿	0.000%
2026-05-20	70.832	71.852	72.842	70.132	0.920	1.297%	2,216.69万	0.00亿	0.000%
2026-05-19	70.292	70.932	71.132	67.792	0.220	0.311%	1,903.06万	0.00亿	0.000%
2026-05-18	68.292	70.712	72.282	67.742	1.670	2.419%	2,081.14万	0.00亿	0.000%
2026-05-15	72.342	69.042	73.032	67.992	-2.560	-3.575%	2,520.18万	0.00亿	0.000%
2026-05-14	75.732	71.602	75.902	70.492	-2.650	-3.569%	2,265.43万	0.00亿	0.000%
2026-05-13	72.242	74.252	75.332	70.822	0.700	0.952%	2,319.90万	0.00亿	0.000%
2026-05-12	75.942	73.552	76.212	72.212	-1.120	-1.500%	1,796.44万	0.00亿	0.000%
2026-05-11	73.052	74.672	76.612	72.622	3.050	4.258%	2,587.40万	0.00亿	0.000%
2026-05-08	72.352	71.622	72.862	70.992	-1.660	-2.265%	1,881.62万	0.00亿	0.000%
2026-05-07	73.202	73.282	74.442	72.182	1.090	1.510%	1,657.08万	0.00亿	0.000%
2026-05-06	69.942	72.192	74.742	69.122	4.180	6.146%	2,700.58万	0.00亿	0.000%
2026-04-30	70.472	68.012	71.472	65.642	-1.640	-2.355%	3,221.95万	0.00亿	0.000%
2026-04-29	70.442	69.652	70.452	68.092	-0.740	-1.051%	1,068.31万	0.00亿	0.000%
2026-04-28	71.952	70.392	73.742	69.852	-1.730	-2.399%	1,231.61万	0.00亿	0.000%
2026-04-27	74.142	72.122	74.822	70.802	-0.880	-1.205%	1,117.87万	0.00亿	0.000%
2026-04-24	75.282	73.002	76.112	71.812	-2.020	-2.693%	1,399.10万	0.00亿	0.000%
2026-04-23	76.422	75.022	77.472	74.132	-0.920	-1.211%	969.10万	0.00亿	0.000%
2026-04-22	76.002	75.942	76.742	74.942	-0.520	-0.680%	1,125.78万	0.00亿	0.000%
2026-04-21	74.942	76.462	78.982	74.942	1.450	1.933%	1,394.93万	0.00亿	0.000%
2026-04-20	71.872	75.012	76.312	70.942	3.160	4.398%	1,571.80万	0.00亿	0.000%
2026-04-17	69.742	71.852	74.422	68.992	2.110	3.025%	1,331.61万	0.00亿	0.000%
2026-04-16	68.622	69.742	70.042	67.642	1.110	1.617%	846.48万	0.00亿	0.000%
2026-04-15	70.942	68.632	71.942	68.302	-1.510	-2.153%	986.28万	0.00亿	0.000%
2026-04-14	67.922	70.142	70.602	67.472	3.020	4.499%	1,177.49万	0.00亿	0.000%
2026-04-13	67.942	67.122	69.042	66.972	-1.570	-2.286%	954.00万	0.00亿	0.000%
2026-04-10	69.342	68.692	71.412	68.642	0.000	0.000%	887.43万	0.00亿	0.000%
2026-04-09	68.142	69.192	71.552	67.642	0.000	0.000%	1,156.20万	0.00亿	0.000%
2026-04-08	66.172	68.952	69.262	66.142	0.000	0.000%	1,284.71万	0.00亿	0.000%
2026-04-07	65.892	64.172	66.072	64.142	0.000	0.000%	629.52万	0.00亿	0.000%
2026-04-03	63.182	65.392	66.242	62.542	0.000	0.000%	1,308.06万	0.00亿	0.000%
2026-04-02	66.402	62.532	66.432	62.162	0.000	0.000%	1,334.41万	0.00亿	0.000%
2026-04-01	67.932	66.442	68.312	65.802	0.000	0.000%	773.47万	0.00亿	0.000%