复旦张江（688505）历史行情
以下为复旦张江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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 8.590 | 8.260 | 8.670 | 8.190 | -0.290 | -3.392% | 1,276.24万 | 1.06亿 | 1.796% |
| 2026-10-07 | 8.300 | 8.550 | 8.670 | 8.210 | 0.320 | 3.888% | 1,260.62万 | 1.08亿 | 1.774% |
| 2026-10-06 | 8.300 | 8.550 | 8.670 | 8.210 | 0.320 | 3.888% | 1,260.62万 | 1.08亿 | 1.774% |
| 2026-10-05 | 8.300 | 8.550 | 8.670 | 8.210 | 0.320 | 3.888% | 1,260.62万 | 1.08亿 | 1.774% |
| 2026-10-02 | 8.300 | 8.550 | 8.670 | 8.210 | 0.320 | 3.888% | 1,260.62万 | 1.08亿 | 1.774% |
| 2026-10-01 | 8.300 | 8.550 | 8.670 | 8.210 | 0.320 | 3.888% | 1,260.62万 | 1.08亿 | 1.774% |
| 2026-09-30 | 8.300 | 8.550 | 8.670 | 8.210 | 0.320 | 3.888% | 1,260.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.280 | 8.230 | 8.410 | 8.120 | -0.050 | -0.604% | 670.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.360 | 8.280 | 8.510 | 8.210 | -0.080 | -0.957% | 844.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.560 | 8.360 | 8.660 | 8.340 | -0.200 | -2.336% | 1,196.11万 | 1.01亿 | 1.683% |
| 2026-09-24 | 8.560 | 8.360 | 8.660 | 8.340 | -0.200 | -2.336% | 1,196.11万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.430 | 8.560 | 8.710 | 8.390 | 0.080 | 0.943% | 1,500.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.140 | 8.480 | 8.600 | 8.080 | 0.290 | 3.541% | 1,686.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.800 | 8.190 | 8.270 | 7.770 | 0.460 | 5.951% | 1,397.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.700 | 7.730 | 7.970 | 7.620 | 0.100 | 1.311% | 800.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.500 | 7.630 | 7.700 | 7.460 | 0.110 | 1.463% | 496.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.400 | 7.520 | 7.540 | 7.370 | 0.080 | 1.075% | 336.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.610 | 7.440 | 7.640 | 7.410 | -0.170 | -2.234% | 331.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.450 | 7.610 | 7.670 | 7.450 | 0.110 | 1.467% | 354.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.600 | 7.500 | 7.670 | 7.370 | -0.150 | -1.961% | 489.47万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.800 | 7.650 | 7.800 | 7.600 | -0.150 | -1.923% | 414.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.910 | 7.800 | 7.950 | 7.780 | -0.130 | -1.639% | 428.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.880 | 7.930 | 7.960 | 7.760 | 0.090 | 1.148% | 502.90万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.920 | 7.840 | 7.940 | 7.810 | -0.110 | -1.384% | 509.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.060 | 7.950 | 8.120 | 7.880 | -0.070 | -0.873% | 585.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.060 | 8.020 | 8.140 | 7.970 | -0.040 | -0.496% | 429.54万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.260 | 8.060 | 8.310 | 8.030 | -0.250 | -3.008% | 624.77万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.050 | 8.310 | 8.370 | 8.050 | 0.220 | 2.719% | 1,004.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.170 | 8.090 | 8.170 | 7.930 | -0.100 | -1.221% | 723.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.330 | 8.190 | 8.340 | 8.160 | -0.150 | -1.799% | 692.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.250 | 8.340 | 8.400 | 8.190 | 0.020 | 0.240% | 706.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.520 | 8.320 | 8.650 | 8.240 | -0.200 | -2.347% | 960.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.340 | 8.520 | 8.580 | 8.160 | 0.140 | 1.671% | 1,076.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.560 | 8.380 | 8.650 | 8.300 | -0.260 | -3.009% | 1,573.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.730 | 8.640 | 8.820 | 8.490 | -0.210 | -2.373% | 1,678.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.880 | 8.850 | 9.100 | 8.660 | 0.340 | 3.995% | 2,590.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.550 | 8.510 | 8.900 | 8.440 | -0.170 | -1.959% | 1,577.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.880 | 8.680 | 8.890 | 8.410 | -0.270 | -3.017% | 2,129.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.500 | 8.950 | 9.050 | 8.480 | 0.380 | 4.434% | 3,728.71万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.370 | 8.570 | 8.830 | 8.200 | 0.170 | 2.024% | 2,647.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.930 | 8.400 | 8.570 | 7.810 | 0.470 | 5.927% | 2,336.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.990 | 7.930 | 8.080 | 7.900 | -0.020 | -0.252% | 513.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.860 | 7.950 | 8.090 | 7.860 | 0.010 | 0.126% | 695.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.000 | 7.940 | 8.170 | 7.880 | 0.040 | 0.506% | 1,079.00万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.410 | 7.900 | 7.920 | 7.390 | 0.480 | 6.469% | 1,332.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.430 | 7.420 | 7.540 | 7.360 | -0.080 | -1.067% | 407.97万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.440 | 7.500 | 7.660 | 7.440 | 0.000 | 0.000% | 544.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.300 | 7.500 | 7.520 | 7.300 | 0.180 | 2.459% | 542.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.280 | 7.320 | 7.370 | 7.240 | 0.040 | 0.549% | 344.24万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.220 | 7.280 | 7.330 | 7.160 | 0.140 | 1.961% | 510.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.190 | 7.140 | 7.300 | 7.070 | -0.080 | -1.108% | 595.27万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.190 | 7.220 | 7.280 | 7.090 | 0.060 | 0.838% | 490.14万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.160 | 7.160 | 7.310 | 7.130 | -0.080 | -1.105% | 396.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.010 | 7.240 | 7.310 | 6.980 | 0.170 | 2.405% | 605.34万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.300 | 7.070 | 7.360 | 7.060 | -0.270 | -3.678% | 522.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.250 | 7.340 | 7.380 | 7.120 | 0.010 | 0.136% | 645.81万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.300 | 7.330 | 7.610 | 7.240 | -0.120 | -1.611% | 697.69万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.570 | 7.450 | 7.570 | 7.130 | -0.140 | -1.845% | 1,090.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.440 | 7.590 | 7.720 | 7.370 | 0.120 | 1.606% | 1,122.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.000 | 7.470 | 8.000 | 7.400 | -0.500 | -6.274% | 1,448.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.990 | 7.970 | 8.150 | 7.830 | -0.100 | -1.239% | 1,011.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.920 | 8.070 | 8.240 | 7.870 | 0.090 | 1.128% | 1,501.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.670 | 7.980 | 7.980 | 7.480 | 0.330 | 4.314% | 1,173.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.780 | 7.650 | 7.850 | 7.600 | -0.110 | -1.418% | 759.34万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.540 | 7.760 | 7.960 | 7.360 | 0.220 | 2.918% | 1,143.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.450 | 7.540 | 7.680 | 7.360 | 0.060 | 0.802% | 538.76万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.570 | 7.480 | 7.700 | 7.390 | -0.110 | -1.449% | 625.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.860 | 7.590 | 7.860 | 7.540 | -0.270 | -3.435% | 764.51万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.700 | 7.860 | 7.980 | 7.700 | 0.080 | 1.028% | 1,117.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.800 | 7.780 | 7.980 | 7.610 | 0.060 | 0.777% | 897.13万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.760 | 7.720 | 7.990 | 7.670 | -0.100 | -1.279% | 1,041.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.400 | 7.820 | 7.840 | 7.240 | 0.440 | 5.962% | 1,229.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.350 | 7.380 | 7.410 | 7.210 | 0.000 | 0.000% | 702.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.990 | 7.380 | 7.450 | 6.800 | 0.460 | 6.647% | 1,088.92万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.150 | 6.920 | 7.260 | 6.890 | -0.300 | -4.155% | 619.63万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.280 | 7.220 | 7.330 | 6.990 | -0.110 | -1.501% | 782.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.500 | 7.330 | 7.560 | 7.290 | -0.150 | -2.005% | 942.22万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.160 | 7.480 | 7.730 | 7.160 | 0.260 | 3.601% | 1,298.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.140 | 7.220 | 7.420 | 6.970 | 0.080 | 1.120% | 1,267.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.780 | 7.140 | 7.530 | 6.680 | 0.380 | 5.621% | 1,478.45万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.720 | 6.760 | 6.780 | 6.640 | 0.010 | 0.148% | 291.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.770 | 6.750 | 6.780 | 6.680 | -0.040 | -0.589% | 275.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.740 | 6.790 | 6.920 | 6.740 | 0.000 | 0.000% | 362.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.710 | 6.790 | 6.810 | 6.620 | 0.110 | 1.647% | 542.86万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.770 | 6.680 | 6.840 | 6.580 | -0.170 | -2.482% | 389.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.830 | 6.850 | 6.890 | 6.690 | 0.000 | 0.000% | 266.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.780 | 6.850 | 6.900 | 6.690 | 0.090 | 1.331% | 259.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.870 | 6.760 | 6.940 | 6.650 | -0.160 | -2.312% | 422.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.750 | 6.920 | 6.980 | 6.750 | 0.080 | 1.170% | 376.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.920 | 6.840 | 6.980 | 6.780 | -0.150 | -2.146% | 357.25万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.020 | 6.990 | 7.070 | 6.900 | -0.050 | -0.710% | 360.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.230 | 7.040 | 7.260 | 7.020 | -0.190 | -2.628% | 330.12万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.220 | 7.230 | 7.280 | 7.110 | 0.070 | 0.978% | 298.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.270 | 7.160 | 7.330 | 7.120 | -0.160 | -2.186% | 445.18万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.280 | 7.320 | 7.420 | 7.200 | -0.060 | -0.813% | 381.29万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.500 | 7.380 | 7.660 | 7.300 | -0.190 | -2.510% | 435.48万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.780 | 7.570 | 7.800 | 7.510 | -0.160 | -2.070% | 357.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.670 | 7.730 | 7.880 | 7.630 | 0.060 | 0.782% | 360.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.690 | 7.670 | 7.750 | 7.560 | 0.010 | 0.131% | 371.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.820 | 7.660 | 8.050 | 7.650 | -0.080 | -1.034% | 468.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.870 | 7.740 | 7.880 | 7.720 | -0.100 | -1.276% | 252.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.700 | 7.840 | 7.870 | 7.700 | 0.090 | 1.161% | 303.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.750 | 7.750 | 7.790 | 7.680 | -0.050 | -0.641% | 356.98万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.850 | 7.800 | 7.930 | 7.750 | -0.040 | -0.510% | 351.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.970 | 7.840 | 8.020 | 7.840 | -0.150 | -1.877% | 450.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.000 | 7.990 | 8.060 | 7.920 | -0.020 | -0.250% | 465.04万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.180 | 8.010 | 8.190 | 8.010 | -0.230 | -2.791% | 589.53万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.050 | 8.240 | 8.250 | 8.030 | 0.210 | 2.615% | 742.72万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.000 | 8.030 | 8.060 | 7.970 | 0.010 | 0.125% | 271.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.110 | 8.020 | 8.110 | 7.970 | 0.010 | 0.125% | 366.96万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.010 | 8.010 | 8.130 | 7.990 | -0.040 | -0.497% | 480.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.820 | 8.050 | 8.190 | 7.800 | 0.300 | 3.871% | 950.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.630 | 7.750 | 7.790 | 7.610 | 0.090 | 1.175% | 232.25万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.810 | 7.660 | 7.890 | 7.640 | -0.150 | -1.921% | 278.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.700 | 7.810 | 7.830 | 7.630 | 0.080 | 1.035% | 302.55万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.660 | 7.730 | 7.780 | 7.610 | 0.010 | 0.130% | 301.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.760 | 7.720 | 7.780 | 7.680 | -0.080 | -1.026% | 348.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.710 | 7.800 | 7.820 | 7.650 | 0.040 | 0.515% | 575.24万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.790 | 7.760 | 7.890 | 7.710 | -0.070 | -0.894% | 349.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.800 | 7.830 | 7.890 | 7.770 | -0.050 | -0.635% | 332.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.000 | 7.880 | 8.020 | 7.830 | -0.160 | -1.990% | 426.07万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.030 | 8.040 | 8.080 | 7.960 | -0.040 | -0.495% | 421.72万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.990 | 8.080 | 8.110 | 7.900 | 0.170 | 2.149% | 630.50万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.880 | 7.910 | 7.930 | 7.760 | 0.070 | 0.893% | 406.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.870 | 7.840 | 7.910 | 7.770 | -0.050 | -0.634% | 381.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.890 | 7.890 | 8.050 | 7.890 | 0.000 | 0.000% | 408.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.130 | 7.880 | 8.210 | 7.870 | 0.000 | 0.000% | 507.76万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.030 | 8.120 | 8.160 | 8.010 | 0.000 | 0.000% | 492.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.040 | 7.970 | 8.050 | 7.760 | 0.000 | 0.000% | 492.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.250 | 7.970 | 8.250 | 7.950 | 0.000 | 0.000% | 485.50万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.260 | 8.240 | 8.370 | 8.210 | 0.000 | 0.000% | 747.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.030 | 8.260 | 8.290 | 8.010 | 0.000 | 0.000% | 690.82万 | 0.00亿 | 0.000% |