Shanghai Fudan Microelectronics

8102
🏛️ 香港 →
41.74
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 25.50 25.50 24.40 25.40 0.9M
2021-12-30 25.45 26.00 25.00 25.60 0.9M
2021-12-29 25.80 25.80 24.80 25.45 0.5M
2021-12-28 26.65 26.65 25.20 25.45 1.0M
2021-12-24 26.50 26.65 25.95 26.40 0.3M
2021-12-23 26.80 27.10 26.05 26.50 1.0M
2021-12-22 24.80 26.60 24.80 26.35 2.7M
2021-12-21 23.70 24.90 23.10 24.75 1.4M
2021-12-20 24.05 24.05 22.20 23.70 3.5M
2021-12-17 25.60 25.60 23.50 24.15 4.1M
2021-12-16 26.45 26.50 25.25 25.75 1.8M
2021-12-15 27.45 28.10 25.70 25.70 4.1M
2021-12-14 26.80 27.50 26.75 27.45 1.9M
2021-12-13 27.05 27.40 26.45 27.40 1.4M
2021-12-10 27.50 28.50 26.40 26.70 2.2M
2021-12-09 27.75 27.75 26.30 27.50 1.8M
2021-12-08 27.20 27.70 26.70 27.15 2.2M
2021-12-07 27.50 27.60 25.50 26.75 3.4M
2021-12-06 27.70 27.70 26.50 27.10 2.8M
2021-12-03 27.20 27.75 26.70 27.60 1.8M
2021-12-02 27.80 27.80 26.40 27.00 2.6M
2021-12-01 28.35 28.95 26.65 27.70 3.7M
2021-11-30 28.50 29.80 28.20 28.20 11.1M
2021-11-29 27.60 28.55 27.05 28.30 3.3M
2021-11-26 28.15 28.60 27.25 27.60 3.7M
2021-11-25 27.60 29.00 26.35 28.15 3.3M
2021-11-24 27.90 28.90 27.20 27.95 3.7M
2021-11-23 28.90 29.30 27.40 27.75 2.8M
2021-11-22 27.40 29.60 27.00 28.90 5.5M
2021-11-19 27.65 28.10 26.70 27.60 2.8M
2021-11-18 28.30 28.75 27.10 28.00 3.4M
2021-11-17 26.20 29.00 26.20 28.30 5.6M
2021-11-16 26.45 26.50 25.35 26.50 3.8M
2021-11-15 25.20 27.55 25.20 26.50 8.3M
2021-11-12 24.40 25.85 23.95 25.20 6.3M
2021-11-11 23.15 25.40 23.00 24.35 7.1M
2021-11-10 23.80 24.30 22.55 23.10 5.2M
2021-11-09 21.05 24.75 20.85 24.50 7.0M
2021-11-08 21.40 21.80 20.80 21.00 1.4M
2021-11-05 21.70 22.15 21.20 21.50 1.3M
2021-11-04 20.15 22.10 20.00 21.70 3.3M
2021-11-03 20.30 20.30 19.70 19.94 1.7M
2021-11-02 21.55 21.55 19.98 20.00 3.2M
2021-11-01 21.80 21.80 20.30 21.20 2.3M
2021-10-29 20.70 21.50 20.00 21.30 4.0M
2021-10-28 21.90 21.90 19.90 19.98 3.8M
2021-10-27 23.75 23.75 21.25 21.90 4.6M
2021-10-26 24.00 24.00 22.30 23.35 12.6M
2021-10-25 20.90 21.30 20.20 21.25 2.6M
2021-10-22 20.80 21.55 20.30 20.60 2.2M
2021-10-21 21.40 21.80 20.30 20.75 1.9M
2021-10-20 21.10 22.15 20.75 20.90 1.7M
2021-10-19 21.10 21.35 20.60 20.90 0.8M
2021-10-18 20.20 21.25 19.70 20.55 2.2M
2021-10-15 18.60 21.35 18.60 20.55 5.8M
2021-10-12 19.90 19.90 18.38 18.72 2.5M
2021-10-11 19.68 20.40 19.34 19.50 1.2M
2021-10-08 20.00 20.20 19.00 19.68 3.3M
2021-10-07 19.02 20.15 18.86 20.00 1.5M
2021-10-06 19.20 19.20 18.64 18.82 1.9M
2021-10-05 18.70 19.48 18.24 19.22 1.1M
2021-10-04 19.28 19.58 18.80 18.98 1.0M
2021-09-30 19.54 20.10 19.00 19.90 2.6M
2021-09-29 19.90 20.55 18.90 19.34 3.4M
2021-09-28 20.10 20.70 19.40 20.60 1.5M
2021-09-27 20.80 21.50 19.90 20.10 3.2M
2021-09-24 22.15 22.15 20.00 20.10 3.7M
2021-09-23 21.70 22.90 20.95 21.55 2.7M
2021-09-21 21.15 21.85 20.50 21.70 0.5M
2021-09-20 21.80 21.80 20.05 21.15 1.5M
2021-09-17 19.70 22.10 19.70 21.80 4.3M
2021-09-16 20.75 21.60 19.86 20.40 3.9M
2021-09-15 22.20 22.20 21.00 21.20 3.2M
2021-09-14 23.40 23.40 21.80 22.25 3.8M
2021-09-13 24.45 24.80 22.85 22.90 3.9M
2021-09-10 24.75 24.75 23.55 24.45 2.5M
2021-09-09 24.35 24.55 23.40 23.55 3.3M
2021-09-08 24.50 25.40 24.30 24.35 2.9M
2021-09-07 25.40 25.40 24.20 24.80 5.8M
2021-09-06 25.00 25.70 24.80 25.40 2.5M
2021-09-03 23.80 24.65 23.80 24.50 8.9M
2021-09-02 25.05 25.20 23.60 23.70 4.0M
2021-09-01 24.50 25.25 23.85 25.00 5.3M
2021-08-31 25.50 25.50 23.80 24.10 5.6M
2021-08-30 26.20 27.55 25.15 25.50 3.5M
2021-08-27 27.40 27.40 25.15 26.00 5.0M
2021-08-26 29.85 30.35 26.75 27.00 5.2M
2021-08-25 29.05 31.00 28.80 29.85 6.1M
2021-08-24 27.35 29.90 26.70 29.05 8.9M
2021-08-23 24.90 27.30 24.70 26.90 8.6M
2021-08-20 24.95 25.75 23.55 24.90 4.7M
2021-08-19 24.10 25.50 23.90 25.00 6.2M
2021-08-18 25.40 26.00 24.05 24.10 6.5M
2021-08-17 24.55 25.90 23.90 24.80 6.6M
2021-08-16 23.90 24.85 22.90 24.25 3.5M
2021-08-13 24.95 25.15 23.60 24.20 3.9M
2021-08-12 25.00 25.60 24.80 25.20 1.8M
2021-08-11 26.50 26.50 24.70 24.95 3.8M
2021-08-10 26.50 27.20 25.40 26.45 3.4M
2021-08-09 25.00 26.60 24.75 26.00 3.5M
2021-08-06 27.60 28.20 24.50 26.10 9.7M
2021-08-05 29.80 29.80 26.50 27.05 9.5M
2021-08-04 29.10 29.55 26.60 29.40 10.9M
2021-08-03 30.20 30.95 28.10 29.25 5.0M
2021-08-02 31.50 33.20 29.85 30.40 5.3M
2021-07-30 29.30 32.25 28.35 31.30 8.8M
2021-07-29 25.40 30.05 25.20 29.90 12.5M
2021-07-28 24.25 25.65 22.55 24.40 5.2M
2021-07-27 25.75 26.80 22.50 24.00 11.0M
2021-07-26 23.10 26.30 23.10 25.15 14.5M
2021-07-23 25.80 26.80 22.70 23.45 12.1M
2021-07-22 26.00 27.50 22.50 27.00 23.7M
2021-07-21 24.60 29.50 24.55 29.30 13.3M
2021-07-20 26.25 26.25 23.90 25.10 9.6M
2021-07-19 25.45 26.90 25.25 26.25 5.8M
2021-07-16 28.20 28.65 24.60 25.85 9.0M
2021-07-15 26.50 28.55 26.50 28.15 7.6M
2021-07-14 27.00 28.00 25.65 26.30 9.6M
2021-07-13 25.20 27.70 24.60 27.60 15.0M
2021-07-12 22.50 25.30 21.30 25.10 15.3M
2021-07-09 21.25 22.60 19.64 22.25 12.4M
2021-07-08 20.90 21.90 20.40 21.25 6.7M
2021-07-07 19.76 20.95 19.00 20.75 4.9M
2021-07-06 20.50 20.70 18.88 19.76 4.6M
2021-07-05 20.00 22.20 19.90 20.25 9.0M
2021-07-02 19.08 20.20 18.56 19.90 7.4M
2021-06-30 17.18 20.30 17.18 19.34 12.2M
2021-06-29 18.00 18.36 16.98 17.36 3.7M
2021-06-28 17.66 18.64 17.44 18.00 3.6M
2021-06-25 18.00 18.88 17.42 17.66 7.4M
2021-06-24 19.76 19.94 17.52 18.00 7.6M
2021-06-23 19.10 19.82 18.40 19.20 8.9M
2021-06-22 16.50 18.94 16.48 18.82 23.0M
2021-06-21 14.50 16.52 14.00 16.28 9.3M
2021-06-18 13.96 14.54 13.68 14.18 2.0M
2021-06-17 13.38 14.00 13.08 13.88 1.6M
2021-06-16 13.40 13.54 13.00 13.08 0.6M
2021-06-15 13.88 13.94 13.18 13.30 1.0M
2021-06-11 13.96 13.98 13.58 13.70 0.3M
2021-06-10 13.68 13.92 13.56 13.80 0.5M
2021-06-09 13.92 14.16 13.54 13.76 0.8M
2021-06-08 13.42 14.26 13.42 13.92 2.0M
2021-06-07 13.10 13.58 13.02 13.58 1.2M
2021-06-04 13.14 13.38 13.04 13.24 1.1M
2021-06-03 13.72 14.12 13.34 13.40 1.4M
2021-06-02 13.80 14.24 13.30 13.72 3.0M
2021-06-01 13.18 13.50 13.00 13.12 1.0M
2021-05-31 12.96 13.24 12.96 12.96 0.6M
2021-05-28 13.50 13.80 12.96 12.96 1.3M
2021-05-27 12.60 13.82 12.60 13.80 2.5M
2021-05-26 13.20 13.66 12.72 13.00 2.2M
2021-05-25 12.90 13.14 12.50 13.10 2.4M
2021-05-24 12.28 13.12 12.20 12.78 3.6M
2021-05-21 11.40 11.92 11.34 11.68 1.4M
2021-05-20 10.64 11.40 10.62 11.34 1.2M
2021-05-18 10.48 10.66 10.48 10.62 0.3M
2021-05-17 10.42 10.90 10.18 10.48 0.5M
2021-05-14 10.34 10.42 10.02 10.06 1.1M
2021-05-13 10.18 10.76 10.18 10.30 0.8M
2021-05-12 9.76 10.50 9.76 10.38 0.9M
2021-05-11 9.93 9.96 9.60 9.92 1.3M
2021-05-10 9.90 10.18 9.83 10.08 1.2M
2021-05-07 9.92 10.18 9.80 9.90 0.9M
2021-05-06 10.08 10.18 9.74 9.92 1.0M
2021-05-05 10.14 10.14 9.92 10.08 0.5M
2021-05-04 10.28 10.32 9.98 10.14 0.5M
2021-05-03 10.38 10.38 10.08 10.18 0.2M
2021-04-30 10.40 10.42 10.02 10.36 0.9M
2021-04-29 10.74 10.88 10.24 10.42 0.4M
2021-04-28 10.60 10.70 10.54 10.64 0.3M
2021-04-27 10.72 10.78 10.50 10.72 0.5M
2021-04-26 10.60 10.96 10.48 10.50 1.0M
2021-04-23 10.32 10.76 10.32 10.42 0.7M
2021-04-22 10.50 10.68 10.50 10.50 0.3M
2021-04-21 10.78 10.78 10.48 10.58 0.4M
2021-04-20 10.74 10.78 10.42 10.48 0.6M
2021-04-19 10.48 10.86 10.42 10.74 0.6M
2021-04-16 10.48 10.60 10.30 10.48 0.7M
2021-04-15 10.58 10.80 10.42 10.48 0.8M
2021-04-14 10.56 10.88 10.56 10.80 0.7M
2021-04-13 10.96 11.02 10.52 10.56 1.1M
2021-04-12 11.46 11.66 10.88 10.98 0.6M
2021-04-09 11.70 11.80 11.36 11.46 0.3M
2021-04-08 11.66 12.10 11.62 11.70 0.8M
2021-04-07 11.70 11.92 11.44 11.60 0.5M
2021-04-01 11.68 11.90 11.18 11.50 1.6M
2021-03-31 11.30 11.62 10.82 11.44 1.7M
2021-03-30 10.10 11.40 9.98 11.28 2.1M
2021-03-29 10.56 10.56 9.95 10.10 1.0M
2021-03-26 10.34 10.96 10.30 10.32 0.7M
2021-03-25 10.20 11.36 10.20 10.34 2.2M
2021-03-24 10.48 10.48 10.02 10.10 0.6M
2021-03-23 11.10 11.16 10.46 10.60 0.6M
2021-03-22 10.76 11.26 10.70 11.06 0.4M
2021-03-19 10.60 10.82 10.44 10.76 0.7M
2021-03-18 11.22 11.30 10.88 11.02 0.5M
2021-03-17 11.06 11.24 10.80 11.10 0.6M
2021-03-16 10.90 10.96 10.54 10.92 0.6M
2021-03-15 11.40 11.50 10.52 10.74 0.8M
2021-03-12 11.00 11.28 10.76 11.18 0.8M
2021-03-11 9.90 11.08 9.90 11.04 2.0M
2021-03-10 9.99 10.12 9.60 9.74 1.9M
2021-03-09 10.10 10.20 9.50 9.66 2.5M
2021-03-08 10.56 10.66 9.93 9.96 1.2M
2021-03-05 10.88 10.88 10.22 10.52 1.2M
2021-03-04 11.22 11.40 10.86 10.98 1.1M
2021-03-03 11.66 11.70 11.26 11.42 0.6M
2021-03-02 12.50 12.50 11.08 11.52 2.3M
2021-03-01 11.74 12.36 11.56 12.12 1.1M
2021-02-26 11.60 11.86 11.20 11.32 1.8M
2021-02-25 11.74 12.24 11.74 11.84 1.4M
2021-02-24 12.64 12.64 11.54 11.74 2.3M
2021-02-23 12.88 12.98 12.38 12.48 1.9M
2021-02-22 13.36 13.60 12.80 12.90 1.5M
2021-02-19 13.58 13.58 12.94 13.34 0.7M
2021-02-18 14.12 14.22 13.28 13.44 1.5M
2021-02-17 14.20 14.20 13.54 13.96 1.5M
2021-02-16 13.80 14.50 13.80 14.16 1.5M
2021-02-11 14.14 14.14 13.30 13.60 0.3M
2021-02-10 13.32 13.64 12.90 13.54 1.6M
2021-02-09 12.90 13.70 12.80 13.20 2.2M
2021-02-08 12.62 12.98 12.08 12.74 1.0M
2021-02-05 13.20 13.48 12.52 12.56 1.5M
2021-02-04 13.42 13.48 12.84 13.20 1.5M
2021-02-03 13.18 13.56 12.90 13.38 0.7M
2021-02-02 14.00 14.00 13.12 13.18 0.9M
2021-02-01 12.98 13.78 12.60 13.40 1.1M
2021-01-29 13.58 13.70 12.72 12.86 2.0M
2021-01-28 14.76 14.76 13.28 13.28 3.8M
2021-01-27 15.20 15.52 13.80 14.78 1.7M
2021-01-26 15.62 16.80 14.94 15.02 9.8M
2021-01-25 14.90 15.64 14.34 15.54 2.1M
2021-01-22 14.10 14.70 14.00 14.60 2.0M
2021-01-21 14.32 14.32 13.50 13.90 1.8M
2021-01-20 15.00 15.00 14.00 14.38 1.1M
2021-01-19 14.28 14.70 13.84 14.42 2.6M
2021-01-18 13.06 13.86 12.38 13.76 1.4M
2021-01-15 14.60 14.60 13.12 13.18 2.6M
2021-01-14 14.64 14.64 14.08 14.40 0.6M
2021-01-13 14.80 15.20 14.12 14.20 1.3M
2021-01-12 14.60 15.12 14.50 14.80 1.4M
2021-01-11 15.26 15.96 14.42 14.42 2.3M
2021-01-08 14.18 15.04 14.10 15.02 1.5M
2021-01-07 14.50 15.20 13.86 14.72 1.4M
2021-01-06 15.00 15.48 14.40 14.70 1.8M
2021-01-05 14.26 15.22 13.78 15.00 2.6M
2021-01-04 13.98 14.30 13.88 14.26 1.0M