Shanghai Fudan Microelectronics

8102
🏛️ 香港 →
42.74
最終更新: 2025-09-29
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
2023-12-29 13.92 14.16 13.62 14.10 2.9M
2023-12-28 13.12 14.00 12.98 13.90 4.2M
2023-12-27 13.36 13.40 12.88 13.12 4.1M
2023-12-22 13.20 13.40 12.78 13.40 4.2M
2023-12-21 12.84 13.26 12.70 13.16 1.9M
2023-12-20 13.20 13.38 12.80 12.94 1.6M
2023-12-19 13.12 13.40 12.94 13.34 2.6M
2023-12-18 13.60 13.60 12.80 13.10 4.8M
2023-12-15 13.96 14.30 13.60 13.76 3.1M
2023-12-14 14.10 14.34 13.74 13.92 1.9M
2023-12-13 14.32 14.64 13.84 13.94 2.4M
2023-12-12 14.70 14.74 14.22 14.58 1.7M
2023-12-11 14.08 14.78 14.00 14.68 1.4M
2023-12-08 14.48 14.56 14.08 14.24 1.2M
2023-12-07 14.50 14.66 14.10 14.26 1.5M
2023-12-06 14.48 14.62 14.22 14.50 1.4M
2023-12-05 15.00 15.04 14.28 14.48 2.0M
2023-12-04 15.78 15.98 15.08 15.30 2.1M
2023-12-01 16.40 16.40 15.58 15.78 2.0M
2023-11-30 16.60 16.60 15.84 16.40 1.0M
2023-11-29 17.00 17.00 16.28 16.28 1.2M
2023-11-28 16.40 16.90 16.08 16.68 2.2M
2023-11-27 16.16 16.40 16.00 16.36 1.6M
2023-11-24 17.08 17.08 15.96 16.14 1.1M
2023-11-23 16.50 16.80 16.32 16.64 0.9M
2023-11-22 16.30 16.54 15.98 16.32 2.8M
2023-11-21 17.44 17.86 16.50 16.56 3.0M
2023-11-20 17.34 17.88 16.84 17.76 2.7M
2023-11-17 17.46 17.58 17.10 17.34 1.1M
2023-11-16 18.02 18.10 17.12 17.46 2.0M
2023-11-15 17.42 18.12 17.06 18.00 4.0M
2023-11-14 17.62 18.26 17.20 17.34 3.5M
2023-11-13 16.30 17.64 16.30 17.60 5.2M
2023-11-10 16.16 16.58 15.80 16.30 2.6M
2023-11-09 16.76 17.18 16.26 16.38 2.7M
2023-11-08 17.02 17.42 16.62 17.04 4.2M
2023-11-07 16.60 17.12 16.38 16.98 5.6M
2023-11-06 15.90 17.04 15.90 16.84 10.2M
2023-11-03 13.84 16.04 13.84 16.00 7.7M
2023-11-02 14.20 14.56 13.72 13.84 2.7M
2023-11-01 14.70 14.80 14.08 14.14 6.1M
2023-10-31 14.20 15.06 13.82 14.76 6.1M
2023-10-30 13.80 14.70 13.78 14.54 3.9M
2023-10-27 13.00 13.84 13.00 13.70 1.6M
2023-10-26 13.44 13.44 12.86 13.08 4.1M
2023-10-25 13.50 13.72 13.22 13.44 1.6M
2023-10-24 13.14 13.36 12.68 13.16 2.5M
2023-10-20 13.56 13.62 13.10 13.14 1.3M
2023-10-19 13.46 13.84 13.34 13.62 1.3M
2023-10-18 13.72 13.80 13.30 13.50 1.6M
2023-10-17 14.10 14.20 13.66 13.72 1.4M
2023-10-16 14.06 14.10 13.60 14.02 1.6M
2023-10-13 14.46 14.66 13.82 13.96 4.6M
2023-10-12 15.98 16.02 14.44 14.44 8.7M
2023-10-11 15.74 16.36 15.68 15.84 2.3M
2023-10-10 16.26 16.46 15.42 15.42 1.8M
2023-10-09 16.24 16.24 15.92 16.14 0.3M
2023-10-06 16.60 16.60 15.80 16.08 0.3M
2023-10-05 15.68 15.72 15.34 15.64 0.5M
2023-10-04 16.02 16.02 15.64 15.78 0.3M
2023-10-03 17.50 17.50 15.86 16.14 0.4M
2023-09-29 16.40 16.80 16.38 16.80 0.4M
2023-09-28 16.28 16.38 15.92 16.20 2.0M
2023-09-27 16.06 16.32 15.92 16.24 1.0M
2023-09-26 16.08 16.08 15.78 15.94 0.6M
2023-09-25 16.30 16.34 15.94 16.16 0.6M
2023-09-22 16.08 16.46 15.90 16.40 1.1M
2023-09-21 16.00 16.18 15.70 16.08 1.3M
2023-09-20 16.58 16.58 15.86 15.88 3.1M
2023-09-19 16.68 16.68 16.30 16.58 2.1M
2023-09-18 16.88 16.88 16.42 16.68 2.5M
2023-09-15 17.02 17.28 16.46 16.86 2.2M
2023-09-14 17.08 17.26 16.70 16.70 1.7M
2023-09-13 17.92 18.20 17.02 17.02 4.0M
2023-09-12 18.82 18.82 17.86 18.02 2.4M
2023-09-11 18.30 18.56 17.84 18.50 2.1M
2023-09-07 18.92 18.92 18.14 18.14 2.5M
2023-09-06 18.68 18.98 18.36 18.86 2.2M
2023-09-05 18.98 19.34 18.60 18.68 2.1M
2023-09-04 18.86 19.18 18.50 18.94 7.9M
2023-08-31 19.38 19.72 18.62 18.80 26.6M
2023-08-30 20.60 20.70 19.20 19.30 6.2M
2023-08-29 18.80 20.60 18.22 20.00 5.6M
2023-08-28 19.20 19.56 18.64 18.88 2.1M
2023-08-25 19.26 19.26 18.40 18.44 3.1M
2023-08-24 18.80 19.40 18.80 19.28 2.2M
2023-08-23 18.84 19.14 18.52 18.74 0.8M
2023-08-22 18.10 19.00 18.10 18.84 1.2M
2023-08-21 18.80 19.56 17.82 18.20 2.5M
2023-08-18 19.70 19.86 18.90 18.90 1.6M
2023-08-17 18.52 19.80 18.30 19.60 2.4M
2023-08-16 19.04 19.28 18.56 18.88 1.4M
2023-08-15 18.98 19.46 18.98 19.24 1.1M
2023-08-14 19.20 19.64 18.64 19.02 2.4M
2023-08-11 19.50 19.50 18.82 19.20 2.4M
2023-08-10 19.60 19.90 19.12 19.86 2.1M
2023-08-09 20.40 20.40 19.30 19.56 1.9M
2023-08-08 19.86 19.90 19.40 19.90 2.5M
2023-08-07 20.25 20.50 19.40 19.54 1.7M
2023-08-04 20.55 20.90 20.15 20.25 1.2M
2023-08-03 20.70 20.75 20.15 20.55 1.2M
2023-08-02 20.40 21.00 20.30 20.45 1.4M
2023-08-01 20.75 21.45 20.40 20.80 2.9M
2023-07-31 21.70 21.80 20.50 20.75 3.1M
2023-07-28 21.15 21.90 20.70 21.60 3.1M
2023-07-27 20.50 21.20 20.40 21.00 1.7M
2023-07-26 21.00 21.00 20.30 20.65 1.1M
2023-07-25 19.90 20.95 19.90 20.65 1.4M
2023-07-24 21.00 21.00 19.74 19.84 1.6M
2023-07-21 21.05 21.15 20.50 20.55 1.5M
2023-07-20 21.25 21.25 20.55 21.05 2.5M
2023-07-19 20.10 21.30 19.90 21.10 4.0M
2023-07-18 21.30 21.35 20.10 20.30 3.0M
2023-07-14 21.55 22.00 21.05 21.10 5.7M
2023-07-13 21.25 21.50 20.70 21.35 2.4M
2023-07-12 21.45 21.50 20.65 20.85 3.3M
2023-07-11 20.90 21.60 20.45 21.25 5.7M
2023-07-10 19.98 20.45 19.94 20.40 1.9M
2023-07-07 19.94 20.00 19.36 19.56 2.6M
2023-07-06 21.35 21.35 19.94 20.25 3.9M
2023-07-05 20.80 21.55 20.05 20.75 4.4M
2023-07-04 20.75 21.05 20.40 20.60 3.7M
2023-07-03 19.18 21.10 19.18 20.75 5.4M
2023-06-30 18.20 19.36 18.10 19.26 3.4M
2023-06-29 17.90 18.38 17.66 18.20 2.8M
2023-06-28 18.08 18.08 17.28 17.72 3.2M
2023-06-27 18.66 19.22 17.94 18.08 3.1M
2023-06-26 18.08 18.82 18.08 18.76 2.5M
2023-06-23 18.84 19.22 17.62 18.08 2.0M
2023-06-21 19.82 19.90 18.82 19.04 3.0M
2023-06-20 20.85 21.05 19.96 20.00 3.2M
2023-06-19 21.10 21.70 20.55 20.80 3.0M
2023-06-16 19.80 21.30 19.80 21.10 5.6M
2023-06-15 19.88 20.00 19.44 19.80 3.7M
2023-06-14 19.80 19.96 19.40 19.56 2.7M
2023-06-13 18.68 19.74 18.42 19.72 3.1M
2023-06-12 18.54 19.30 18.54 18.68 3.0M
2023-06-09 18.78 19.08 18.30 18.72 3.6M
2023-06-08 19.96 20.00 18.50 18.78 5.3M
2023-06-07 20.00 20.05 19.66 19.84 1.9M
2023-06-06 21.05 21.05 19.84 19.94 2.3M
2023-06-05 21.05 21.40 20.85 21.05 1.2M
2023-06-02 20.50 21.30 20.25 20.95 1.5M
2023-06-01 21.65 21.65 20.25 20.25 2.5M
2023-05-31 21.75 21.85 20.50 21.05 4.5M
2023-05-30 20.05 21.50 20.05 21.40 2.9M
2023-05-29 20.50 21.45 20.00 20.30 3.8M
2023-05-25 19.80 20.75 19.66 20.35 3.1M
2023-05-24 20.20 20.40 19.56 19.80 3.7M
2023-05-23 20.65 21.15 20.25 20.60 2.9M
2023-05-22 21.15 21.60 20.75 21.00 2.2M
2023-05-19 21.30 21.50 20.70 21.15 2.1M
2023-05-18 21.50 21.50 20.70 21.30 2.3M
2023-05-17 21.70 21.70 21.15 21.25 1.9M
2023-05-16 21.05 21.90 21.05 21.65 2.8M
2023-05-15 21.15 21.15 20.35 21.00 2.6M
2023-05-12 21.35 21.35 20.50 20.85 3.4M
2023-05-11 21.90 21.90 20.80 21.10 2.3M
2023-05-10 21.80 21.80 20.65 21.65 1.9M
2023-05-09 21.85 22.00 20.75 21.25 3.8M
2023-05-08 22.95 22.95 21.50 21.85 3.5M
2023-05-05 21.95 22.80 21.95 22.40 1.2M
2023-05-04 22.60 23.25 21.95 22.10 2.7M
2023-05-03 23.05 23.05 22.35 22.90 1.6M
2023-05-02 23.65 24.15 22.85 23.15 0.8M
2023-04-28 23.55 24.00 23.20 23.65 1.8M
2023-04-27 23.80 24.00 23.40 23.60 1.9M
2023-04-26 23.15 24.25 23.15 23.80 1.8M
2023-04-25 24.80 24.80 23.20 23.75 3.7M
2023-04-24 25.20 25.40 24.25 24.70 2.2M
2023-04-21 25.55 25.80 25.00 25.15 2.1M
2023-04-20 27.80 27.80 25.10 25.45 6.0M
2023-04-19 27.60 27.90 27.20 27.40 1.5M
2023-04-18 28.65 28.65 27.25 27.40 2.8M
2023-04-17 28.60 28.90 28.15 28.60 1.9M
2023-04-14 29.00 29.00 27.85 28.45 2.2M
2023-04-13 29.50 29.50 27.60 28.75 4.5M
2023-04-12 30.25 30.25 29.15 29.40 3.0M
2023-04-11 30.00 30.70 29.40 30.10 3.6M
2023-04-06 29.15 30.65 28.35 29.95 7.0M
2023-04-04 30.35 30.45 29.00 29.25 2.8M
2023-04-03 28.85 30.40 28.85 29.90 4.7M
2023-03-31 29.00 29.65 28.75 28.85 2.4M
2023-03-30 29.65 30.40 28.50 29.05 3.9M
2023-03-29 28.95 29.95 28.65 29.65 3.4M
2023-03-28 29.60 29.60 28.55 28.95 2.9M
2023-03-27 30.50 31.25 29.50 29.60 2.9M
2023-03-24 30.95 31.30 30.45 31.10 3.9M
2023-03-23 28.60 31.20 28.25 31.05 8.2M
2023-03-22 31.50 31.90 28.10 28.40 12.4M
2023-03-21 30.90 31.35 30.10 31.35 1.9M
2023-03-20 32.90 32.90 29.95 30.55 3.3M
2023-03-17 32.25 32.65 31.75 32.45 2.4M
2023-03-16 32.80 32.80 31.10 31.65 3.1M
2023-03-15 32.70 33.60 32.15 32.25 1.8M
2023-03-14 32.75 33.15 31.80 32.70 1.8M
2023-03-13 32.85 33.40 32.20 33.05 2.0M
2023-03-10 32.60 33.45 31.80 32.85 3.5M
2023-03-09 33.50 33.75 32.55 33.00 3.4M
2023-03-08 33.45 33.55 32.30 33.10 2.4M
2023-03-07 34.85 34.85 33.55 33.85 5.1M
2023-03-06 32.60 35.85 32.60 34.45 10.7M
2023-03-03 32.55 32.85 32.00 32.45 2.3M
2023-03-02 32.90 32.90 31.60 32.10 2.2M
2023-03-01 32.15 33.30 32.15 33.15 2.6M
2023-02-28 32.75 33.15 31.80 32.20 5.0M
2023-02-27 32.95 33.50 31.75 32.85 3.6M
2023-02-24 31.20 33.00 30.95 32.15 4.7M
2023-02-23 30.10 31.90 30.10 31.20 3.4M
2023-02-22 29.45 31.25 28.75 31.10 4.8M
2023-02-21 29.60 30.15 29.15 29.80 1.3M
2023-02-20 28.60 29.55 28.30 29.45 3.1M
2023-02-17 29.25 29.25 27.85 28.40 3.5M
2023-02-16 30.15 30.65 29.00 29.05 4.3M
2023-02-15 30.65 30.80 30.10 30.65 1.2M
2023-02-14 31.50 31.80 29.85 30.10 1.6M
2023-02-13 31.60 32.20 30.95 31.05 1.2M
2023-02-10 32.90 34.15 31.25 31.45 2.3M
2023-02-09 31.85 33.70 31.20 33.70 3.1M
2023-02-08 31.80 33.00 31.05 31.60 1.9M
2023-02-07 31.60 32.20 31.30 31.65 1.1M
2023-02-06 32.55 32.95 31.50 32.05 1.1M
2023-02-03 33.35 33.55 32.35 33.40 1.3M
2023-02-02 33.90 34.70 33.15 33.35 2.5M
2023-02-01 33.15 33.65 32.10 33.65 2.6M
2023-01-31 33.50 34.15 31.95 32.55 3.7M
2023-01-30 33.85 34.50 32.10 33.40 4.4M
2023-01-27 34.75 34.75 33.80 34.50 1.0M
2023-01-26 31.85 34.40 31.85 34.20 2.6M
2023-01-20 31.95 33.50 31.95 32.45 1.7M
2023-01-19 31.60 32.10 31.25 31.80 0.9M
2023-01-18 31.10 32.30 30.50 31.60 3.0M
2023-01-17 30.00 31.85 29.75 31.10 2.8M
2023-01-16 29.70 30.70 29.45 29.70 1.7M
2023-01-13 30.20 30.60 29.05 30.50 1.9M
2023-01-12 30.05 31.10 29.90 30.15 3.1M
2023-01-11 34.10 34.10 29.55 30.05 7.0M
2023-01-10 33.40 34.15 32.75 33.90 1.2M
2023-01-09 34.45 34.45 33.15 33.45 1.6M
2023-01-06 33.45 34.80 32.75 33.30 3.3M
2023-01-05 32.50 34.15 32.00 33.45 4.1M
2023-01-04 31.70 32.60 31.20 32.10 3.3M
2023-01-03 29.50 32.80 29.05 32.45 4.8M