Shanghai Fudan Microelectronics Group Co Ltd (688385)

RIUN
🏛️ インド →
9.65
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
2023-12-29 18.70 18.70 18.40 18.70 0.0M
2023-12-28 18.30 18.36 18.30 18.36 0.0M
2023-12-27 18.03 18.03 18.00 18.00 0.0M
2023-12-26 17.60 17.68 17.60 17.68 0.0M
2023-12-22 17.30 17.34 17.20 17.34 0.0M
2023-12-21 17.03 17.03 16.37 17.00 0.0M
2023-12-20 16.70 16.70 16.70 16.70 0.0M
2023-12-19 16.42 16.42 16.40 16.40 0.0M
2023-12-18 16.00 16.10 16.00 16.10 0.0M
2023-12-15 15.50 15.80 15.19 15.80 0.0M
2023-12-14 15.50 15.50 15.30 15.50 0.0M
2023-12-13 15.05 15.35 15.05 15.30 0.0M
2023-12-12 15.05 15.30 15.05 15.05 0.0M
2023-12-11 15.05 15.40 15.05 15.35 0.0M
2023-12-08 14.90 15.49 14.90 15.22 0.0M
2023-12-07 15.45 15.45 15.15 15.20 0.0M
2023-12-06 15.15 15.45 15.15 15.45 0.0M
2023-12-05 15.45 15.45 14.85 15.45 0.0M
2023-12-04 15.15 15.15 14.90 15.15 0.0M
2023-12-01 15.30 15.30 15.15 15.15 0.0M
2023-11-30 14.70 15.30 14.70 15.30 0.0M
2023-11-29 15.20 15.20 15.00 15.00 0.0M
2023-11-28 15.25 15.25 15.25 15.25 0.0M
2023-11-24 15.69 15.69 15.53 15.53 0.0M
2023-11-23 15.36 15.80 15.36 15.69 0.0M
2023-11-22 15.70 15.70 15.67 15.67 0.0M
2023-11-21 15.45 16.00 14.58 15.98 0.0M
2023-11-20 14.69 15.30 14.69 15.25 0.0M
2023-11-17 14.77 14.79 13.40 14.58 0.0M
2023-11-16 13.75 14.38 13.03 14.09 0.0M
2023-11-15 13.35 13.75 12.80 13.70 0.0M
2023-11-13 13.01 13.35 13.01 13.11 0.0M
2023-11-12 12.83 12.83 12.23 12.23 0.0M
2023-11-10 12.20 12.22 12.15 12.22 0.0M
2023-11-09 12.00 12.00 12.00 12.00 0.0M
2023-11-08 11.90 11.90 11.90 11.90 0.0M
2023-11-07 12.10 12.10 11.95 12.10 0.0M
2023-11-06 11.90 11.90 11.47 11.90 0.0M
2023-11-03 11.70 11.70 11.70 11.70 0.0M
2023-11-02 11.70 11.70 11.70 11.70 0.0M
2023-11-01 11.53 11.70 11.53 11.70 0.0M
2023-10-31 12.00 12.00 11.76 11.76 0.0M
2023-10-30 11.90 12.00 11.70 12.00 0.0M
2023-10-27 11.40 11.80 11.40 11.80 0.0M
2023-10-26 11.40 11.60 11.40 11.60 0.0M
2023-10-25 10.98 11.40 10.98 11.40 0.0M
2023-10-23 10.94 11.20 10.94 11.20 0.0M
2023-10-20 10.93 11.00 10.93 11.00 0.0M
2023-10-19 10.81 11.15 10.81 11.15 0.0M
2023-10-18 11.45 11.45 11.03 11.03 0.0M
2023-10-17 10.85 11.25 10.85 11.25 0.0M
2023-10-16 11.07 11.07 11.07 11.07 0.0M
2023-10-13 11.29 11.29 11.29 11.29 0.0M
2023-10-12 11.52 11.52 11.52 11.52 0.0M
2023-10-11 11.75 11.75 11.75 11.75 0.0M
2023-10-10 11.98 11.98 11.98 11.98 0.0M
2023-10-09 12.22 12.22 12.22 12.22 0.0M
2023-10-06 12.60 12.99 12.03 12.46 0.0M
2023-10-05 12.01 13.12 11.88 12.66 0.0M
2023-10-04 12.75 13.37 12.12 12.50 0.0M
2023-10-03 12.80 13.20 12.12 12.75 0.0M
2023-09-29 12.42 12.80 11.80 12.75 0.0M
2023-09-28 12.69 13.05 11.82 12.42 0.0M
2023-09-27 11.99 12.57 11.99 12.44 0.0M
2023-09-26 11.99 11.99 11.99 11.99 0.0M
2023-09-25 11.92 12.26 11.69 11.69 0.0M
2023-09-22 11.80 11.80 11.69 11.69 0.0M
2023-09-21 11.45 11.99 11.45 11.69 0.0M
2023-09-20 11.45 11.45 11.42 11.42 0.0M
2023-09-18 10.92 10.92 10.92 10.92 0.0M
2023-09-15 11.59 11.59 10.50 11.09 0.0M
2023-09-14 11.11 11.11 10.09 11.05 0.0M
2023-09-13 10.62 10.62 10.62 10.62 0.0M
2023-09-12 10.14 10.14 9.20 10.13 0.0M
2023-09-11 9.32 9.78 9.00 9.66 0.0M
2023-09-08 9.14 9.32 9.14 9.32 0.0M
2023-09-07 9.14 9.16 9.14 9.14 0.0M
2023-09-06 9.32 9.32 9.32 9.32 0.0M
2023-09-05 9.51 9.51 9.51 9.51 0.0M
2023-09-04 9.70 9.70 9.70 9.70 0.0M
2023-09-01 9.89 9.89 9.89 9.89 0.0M
2023-08-31 10.08 10.09 10.08 10.09 0.0M
2023-08-30 10.08 10.28 10.08 10.28 0.0M
2023-08-29 10.28 10.28 10.28 10.28 0.0M
2023-08-28 10.48 10.48 10.48 10.48 0.0M
2023-08-25 10.69 10.69 10.69 10.69 0.0M
2023-08-24 10.90 10.90 10.90 10.90 0.0M
2023-08-23 11.12 11.12 11.12 11.12 0.0M
2023-08-22 11.34 11.34 11.34 11.34 0.0M
2023-08-18 11.34 11.34 11.34 11.34 0.0M
2023-08-17 11.57 11.57 11.57 11.57 0.0M
2023-08-16 11.80 11.80 11.80 11.80 0.0M
2023-08-14 12.04 12.04 12.04 12.04 0.0M
2023-08-11 12.10 12.10 11.95 12.05 0.0M
2023-08-10 12.11 12.11 12.11 12.11 0.0M
2023-08-08 12.35 12.35 12.35 12.35 0.0M
2023-08-03 12.50 12.60 12.50 12.60 0.0M
2023-08-02 12.75 13.00 12.10 12.75 0.0M
2023-08-01 11.52 12.71 11.52 12.71 0.0M
2023-07-31 12.13 12.13 11.51 12.12 0.0M
2023-07-28 12.60 12.60 11.40 12.11 0.0M
2023-07-27 11.50 12.00 11.50 12.00 0.0M
2023-07-26 11.00 11.55 10.45 11.50 0.0M
2023-07-25 10.20 11.00 10.20 11.00 0.0M
2023-07-24 10.75 10.75 10.73 10.73 0.0M
2023-07-17 9.85 10.25 9.85 10.24 0.0M
2023-07-10 10.05 10.05 10.05 10.05 0.0M
2023-07-03 10.25 10.25 10.25 10.25 0.0M
2023-06-26 10.25 10.25 10.25 10.25 0.0M
2023-06-15 10.15 10.25 9.40 10.25 0.0M
2023-06-14 8.85 9.77 8.85 9.77 0.0M
2023-06-13 9.31 9.31 9.31 9.31 0.0M
2023-06-12 8.87 8.87 8.87 8.87 0.0M
2023-06-09 8.00 8.45 8.00 8.45 0.0M
2023-06-08 8.07 8.07 8.07 8.07 0.0M
2023-06-07 8.49 8.49 8.49 8.49 0.0M
2023-06-06 8.49 8.93 8.49 8.93 0.0M
2023-06-05 8.93 8.93 8.93 8.93 0.0M
2023-06-02 9.47 9.47 9.40 9.40 0.0M
2023-06-01 9.25 9.25 9.03 9.03 0.0M
2023-05-31 9.74 9.74 9.50 9.50 0.0M
2023-05-30 10.75 10.77 10.00 10.00 0.0M
2023-05-29 10.25 10.26 10.00 10.26 0.0M
2023-05-26 9.70 9.78 9.70 9.78 0.0M
2023-05-25 9.32 9.32 9.28 9.32 0.0M
2023-05-24 8.88 8.88 8.88 8.88 0.0M
2023-05-23 8.46 8.46 8.46 8.46 0.0M
2023-05-22 8.06 8.06 8.00 8.06 0.0M
2023-05-19 7.32 7.68 7.32 7.68 0.0M
2023-05-16 7.32 7.32 7.32 7.32 0.0M
2023-05-15 6.99 6.99 6.99 6.99 0.0M
2023-05-10 7.04 7.04 6.99 6.99 0.0M
2023-05-09 7.05 7.05 7.05 7.05 0.0M
2023-05-08 6.73 6.73 6.73 6.73 0.0M
2023-05-05 6.41 6.41 6.41 6.41 0.0M
2023-05-04 6.11 6.11 6.11 6.11 0.0M
2023-04-28 5.82 5.82 5.82 5.82 0.0M
2023-04-26 5.55 5.55 5.55 5.55 0.0M
2023-04-25 4.80 5.29 4.80 5.29 0.0M
2023-04-24 5.04 5.04 5.04 5.04 0.0M
2023-04-19 4.80 4.80 4.80 4.80 0.0M
2023-04-18 4.58 4.58 4.58 4.58 0.0M
2023-04-17 4.37 4.37 4.37 4.37 0.0M
2023-04-11 4.17 4.59 4.17 4.59 0.0M
2023-04-06 4.38 4.38 4.38 4.38 0.0M
2023-04-05 4.38 4.38 4.38 4.38 0.0M
2023-04-03 4.18 4.18 4.18 4.18 0.0M
2023-03-29 3.99 3.99 3.99 3.99 0.0M
2023-03-21 4.19 4.19 4.19 4.19 0.0M
2023-03-15 4.41 4.41 4.41 4.41 0.0M
2023-03-14 4.63 4.63 4.63 4.63 0.0M
2023-03-09 4.41 4.41 4.41 4.41 0.0M
2023-03-03 4.64 4.64 4.64 4.64 0.0M
2023-02-20 4.88 4.88 4.88 4.88 0.0M
2023-02-16 4.88 4.88 4.88 4.88 0.0M
2023-02-15 5.13 5.13 5.13 5.13 0.0M
2023-02-14 5.68 5.68 5.40 5.40 0.0M
2023-02-10 5.68 5.68 5.68 5.68 0.0M
2023-02-09 5.68 5.68 5.68 5.68 0.0M
2023-02-06 5.93 5.97 5.93 5.97 0.0M
2023-02-03 6.88 6.88 6.24 6.24 0.0M
2023-02-02 6.56 6.56 6.56 6.56 0.0M
2023-01-31 6.56 6.89 6.56 6.89 0.0M
2023-01-27 6.90 6.90 6.89 6.89 0.0M
2023-01-25 6.57 7.25 6.57 7.25 0.0M
2023-01-24 6.91 6.91 6.29 6.91 0.0M
2023-01-23 6.00 6.59 5.99 6.59 0.0M
2023-01-20 6.89 6.89 6.30 6.30 0.0M
2023-01-19 6.90 6.90 6.57 6.57 0.0M
2023-01-18 6.92 6.92 6.91 6.91 0.0M
2023-01-17 7.27 7.27 6.92 7.27 0.0M
2023-01-16 7.28 7.28 7.28 7.28 0.0M
2023-01-13 6.61 7.29 6.61 7.29 0.0M
2023-01-12 6.95 6.95 6.95 6.95 0.0M
2023-01-11 6.63 7.31 6.63 7.31 0.0M
2023-01-10 6.97 6.97 6.97 6.97 0.0M
2023-01-09 6.65 7.32 6.65 6.65 0.0M
2023-01-06 6.99 6.99 6.99 6.99 0.0M
2023-01-05 6.66 6.66 6.66 6.66 0.0M
2023-01-03 6.50 7.00 6.50 7.00 0.0M
2023-01-02 7.05 7.05 6.71 6.71 0.0M