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
2024-12-31 13.90 13.90 12.58 13.80 0.1M
2024-12-30 13.24 13.24 12.00 13.24 0.1M
2024-12-27 13.50 13.50 12.61 12.61 0.0M
2024-12-26 13.30 13.30 12.05 13.27 0.0M
2024-12-24 12.73 12.73 12.20 12.67 0.0M
2024-12-23 11.56 12.13 11.56 12.13 0.0M
2024-12-20 11.03 11.57 11.03 11.56 0.0M
2024-12-19 11.02 11.02 11.02 11.02 0.0M
2024-12-18 11.31 11.32 10.26 10.50 0.0M
2024-12-17 11.61 11.61 10.52 10.79 0.1M
2024-12-16 10.02 11.06 10.02 11.06 0.1M
2024-12-13 11.09 11.09 10.54 10.54 0.0M
2024-12-12 11.15 11.15 10.09 11.09 0.0M
2024-12-11 10.62 10.62 10.62 10.62 0.0M
2024-12-09 11.17 11.17 11.17 11.17 0.0M
2024-12-06 11.75 11.75 11.75 11.75 0.0M
2024-12-04 11.98 12.00 11.98 11.98 0.0M
2024-12-03 12.22 12.22 12.22 12.22 0.0M
2024-12-02 12.46 12.46 12.46 12.46 0.0M
2024-11-29 12.47 12.71 12.47 12.71 0.0M
2024-11-28 12.25 12.72 12.25 12.72 0.0M
2024-11-27 12.39 12.49 12.39 12.49 0.0M
2024-11-26 12.64 12.64 12.64 12.64 0.0M
2024-11-25 12.54 12.89 12.54 12.89 0.0M
2024-11-22 12.55 12.79 12.55 12.79 0.0M
2024-11-21 12.86 12.86 12.61 12.80 0.0M
2024-11-19 12.86 12.86 12.86 12.86 0.0M
2024-11-14 12.87 12.87 12.87 12.87 0.0M
2024-11-12 13.13 13.13 13.13 13.13 0.0M
2024-11-11 13.14 13.39 13.14 13.39 0.0M
2024-11-08 13.42 13.42 13.40 13.40 0.0M
2024-11-07 13.16 13.16 13.16 13.16 0.0M
2024-11-06 12.91 12.91 12.91 12.91 0.0M
2024-11-05 12.66 12.66 12.66 12.66 0.0M
2024-11-04 12.42 12.42 12.42 12.42 0.0M
2024-10-31 12.18 12.18 12.18 12.18 0.0M
2024-10-30 11.95 11.95 11.95 11.95 0.0M
2024-10-29 11.72 11.72 11.72 11.72 0.0M
2024-10-28 11.17 11.17 11.17 11.17 0.0M
2024-10-25 10.64 10.64 10.64 10.64 0.0M
2024-10-24 10.14 10.14 10.14 10.14 0.0M
2024-10-23 9.66 9.66 9.66 9.66 0.0M
2024-10-22 9.34 9.35 8.50 9.20 0.0M
2024-10-21 9.71 9.71 8.85 8.91 0.0M
2024-10-18 9.25 9.25 9.25 9.25 0.0M
2024-10-17 9.20 9.55 9.20 9.25 0.0M
2024-10-16 9.38 9.40 9.38 9.38 0.0M
2024-10-15 9.57 9.57 9.21 9.57 0.0M
2024-10-14 9.39 9.39 9.39 9.39 0.0M
2024-10-11 9.58 9.58 9.39 9.58 0.0M
2024-10-10 9.58 9.94 9.58 9.58 0.0M
2024-10-09 9.69 9.77 9.69 9.77 0.0M
2024-10-08 9.88 9.88 9.70 9.88 0.0M
2024-10-07 9.89 9.89 9.89 9.89 0.0M
2024-10-03 9.90 9.90 9.90 9.90 0.0M
2024-10-01 9.94 9.94 9.70 9.90 0.0M
2024-09-30 9.74 9.75 9.74 9.75 0.0M
2024-09-27 9.93 9.93 9.93 9.93 0.0M
2024-09-26 10.13 10.13 10.13 10.13 0.0M
2024-09-25 10.14 10.33 10.14 10.33 0.0M
2024-09-24 10.34 10.34 10.34 10.34 0.0M
2024-09-23 10.57 10.57 10.37 10.55 0.0M
2024-09-20 10.58 10.58 10.58 10.58 0.0M
2024-09-19 10.79 10.79 10.79 10.79 0.0M
2024-09-18 10.80 10.80 10.80 10.80 0.0M
2024-09-17 11.04 11.04 11.02 11.02 0.0M
2024-09-16 11.10 11.10 10.23 11.04 0.0M
2024-09-13 11.20 11.25 10.20 10.76 0.0M
2024-09-12 10.88 10.88 9.86 10.72 0.0M
2024-09-11 9.95 10.39 9.80 10.37 0.0M
2024-09-10 9.75 9.95 9.01 9.90 0.0M
2024-09-09 9.03 9.48 8.60 9.48 0.0M
2024-09-06 9.50 9.50 9.03 9.03 0.0M
2024-09-05 9.51 9.51 9.04 9.50 0.0M
2024-09-04 9.70 9.70 9.51 9.51 0.0M
2024-09-03 9.30 10.18 9.30 9.70 0.0M
2024-09-02 9.46 9.70 9.26 9.70 0.0M
2024-08-30 9.65 10.13 9.17 9.27 0.0M
2024-08-29 9.70 9.70 9.65 9.65 0.0M
2024-08-28 9.68 9.68 9.68 9.68 0.0M
2024-08-27 10.18 10.18 10.18 10.18 0.0M
2024-08-26 10.71 10.71 10.71 10.71 0.0M
2024-08-23 11.27 11.27 11.27 11.27 0.0M
2024-08-22 11.86 11.86 11.86 11.86 0.0M
2024-08-21 13.13 13.13 12.48 12.48 0.0M
2024-08-20 13.13 13.13 13.13 13.13 0.0M
2024-08-19 14.25 14.25 13.82 13.82 0.0M
2024-08-16 14.54 14.54 14.54 14.54 0.0M
2024-08-14 15.78 15.78 15.30 15.30 0.0M
2024-08-13 16.60 16.60 16.10 16.10 0.0M
2024-08-12 17.00 17.00 16.94 16.94 0.0M
2024-08-06 17.10 17.10 17.10 17.10 0.0M
2024-08-05 17.68 17.68 17.68 17.68 0.0M
2024-07-15 18.61 18.61 18.61 18.61 0.0M
2024-07-08 20.83 20.83 19.00 19.00 0.0M
2024-06-24 19.84 19.84 19.84 19.84 0.0M
2024-06-03 18.90 18.90 18.90 18.90 0.0M
2024-05-29 19.40 19.40 17.56 18.00 0.0M
2024-05-28 18.48 18.48 18.48 18.48 0.0M
2024-05-16 17.08 17.61 17.08 17.61 0.0M
2024-05-14 17.97 17.97 17.97 17.97 0.0M
2024-05-06 18.34 18.34 18.34 18.34 0.0M
2024-04-29 18.23 18.23 18.23 18.23 0.0M
2024-04-22 17.37 17.37 17.37 17.37 0.0M
2024-04-15 17.72 17.72 17.72 17.72 0.0M
2024-03-26 18.33 18.33 18.33 18.33 0.0M
2024-03-18 18.50 18.50 18.50 18.50 0.0M
2024-03-11 19.30 19.30 19.30 19.30 0.0M
2024-02-26 19.30 19.30 19.30 19.30 0.0M
2024-02-21 18.75 19.60 18.50 19.34 0.1M
2024-02-20 18.99 19.00 17.75 18.80 0.1M
2024-02-19 17.90 19.12 17.36 18.67 0.0M
2024-02-16 18.15 18.83 17.26 18.27 0.0M
2024-02-15 19.90 19.90 18.15 18.16 0.0M
2024-02-14 20.98 20.98 19.00 19.10 0.0M
2024-02-13 21.01 21.01 19.01 19.99 0.0M
2024-02-12 21.42 21.42 19.38 20.01 0.0M
2024-02-09 20.09 20.75 19.40 20.40 0.0M
2024-02-08 20.80 20.80 19.73 20.31 0.1M
2024-02-07 20.86 20.87 18.89 20.75 0.0M
2024-02-06 20.00 20.00 18.99 19.88 0.0M
2024-02-05 20.70 20.70 18.75 19.98 0.0M
2024-02-02 19.33 19.72 19.33 19.72 0.1M
2024-02-01 19.73 19.73 19.34 19.34 0.0M
2024-01-31 19.73 19.73 19.73 19.73 0.0M
2024-01-30 20.54 20.54 20.13 20.13 0.0M
2024-01-29 20.59 20.59 20.54 20.54 0.0M
2024-01-25 19.44 20.22 19.44 20.19 0.0M
2024-01-24 19.10 19.85 19.10 19.83 0.0M
2024-01-23 18.90 19.47 18.71 19.47 0.0M
2024-01-20 19.85 19.85 19.09 19.09 0.0M
2024-01-19 19.48 19.99 19.47 19.47 0.0M
2024-01-18 19.86 19.86 19.10 19.86 0.0M
2024-01-17 19.10 19.48 19.00 19.48 0.0M
2024-01-16 18.65 19.10 18.64 19.10 0.0M
2024-01-15 19.40 19.40 18.73 18.73 0.0M
2024-01-12 19.11 19.11 19.11 19.11 0.0M
2024-01-11 19.49 19.49 19.11 19.11 0.0M
2024-01-10 19.59 19.59 19.49 19.49 0.0M
2024-01-09 19.20 19.59 19.20 19.59 0.0M
2024-01-08 18.87 19.59 18.87 19.59 0.0M
2024-01-05 18.91 19.25 18.91 19.25 0.0M
2024-01-04 19.32 19.32 18.95 19.29 0.0M
2024-01-03 19.06 19.06 18.50 18.95 0.0M
2024-01-02 18.69 18.69 18.69 18.69 0.0M
2024-01-01 18.70 18.70 18.33 18.33 0.0M