Shanghai Fudan Microelectronics Group Co Ltd (688385)

688385
🏛️ 中国 →
63.97
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 51.40 51.40 49.20 50.34 2.2M
2021-12-30 50.10 52.29 49.68 51.00 3.4M
2021-12-29 50.90 51.29 49.62 50.10 1.9M
2021-12-28 52.47 52.47 50.89 51.15 2.2M
2021-12-27 49.37 52.38 49.37 52.19 2.8M
2021-12-24 52.43 53.10 49.80 50.16 2.7M
2021-12-23 52.90 53.35 52.28 53.02 1.8M
2021-12-22 50.43 53.31 50.20 53.07 3.9M
2021-12-21 47.70 50.97 47.70 50.42 2.4M
2021-12-20 49.11 49.90 47.74 47.82 2.1M
2021-12-17 52.08 52.50 49.10 49.11 3.6M
2021-12-16 52.39 53.46 51.88 52.77 3.0M
2021-12-15 51.05 53.62 50.87 52.30 3.0M
2021-12-14 49.52 51.49 49.52 51.26 2.0M
2021-12-13 49.41 50.68 49.41 50.27 1.6M
2021-12-10 49.79 50.98 49.30 49.80 1.8M
2021-12-09 49.00 49.82 48.42 49.64 2.4M
2021-12-08 48.03 49.78 48.00 49.10 2.7M
2021-12-07 51.01 51.01 47.43 48.03 4.3M
2021-12-06 51.71 52.00 49.66 50.09 3.7M
2021-12-03 52.10 53.78 51.70 52.14 3.6M
2021-12-02 52.53 53.40 50.81 51.93 3.3M
2021-12-01 54.51 55.86 52.55 53.20 3.7M
2021-11-30 52.91 56.00 52.90 54.54 4.8M
2021-11-29 50.93 52.95 50.68 52.57 3.1M
2021-11-26 54.10 54.66 51.63 51.81 4.5M
2021-11-25 54.50 55.38 52.80 54.40 3.7M
2021-11-24 54.29 57.88 53.57 53.97 6.9M
2021-11-23 52.89 54.97 52.16 54.40 6.4M
2021-11-22 49.38 53.53 49.38 52.90 6.7M
2021-11-19 49.90 50.98 49.42 49.51 3.3M
2021-11-18 52.08 52.88 49.79 50.06 4.4M
2021-11-17 50.30 54.13 50.23 52.75 5.7M
2021-11-16 51.00 51.14 48.41 51.00 5.0M
2021-11-15 49.99 51.79 49.11 51.01 5.3M
2021-11-12 49.89 51.45 49.50 50.27 5.6M
2021-11-11 47.91 52.52 47.50 50.19 8.7M
2021-11-10 48.92 48.97 47.20 48.05 4.2M
2021-11-09 45.31 48.81 44.80 48.16 8.9M
2021-11-08 45.63 45.63 42.51 45.22 6.6M
2021-11-05 46.49 48.34 45.54 46.05 4.6M
2021-11-04 46.89 47.48 45.41 45.96 5.3M
2021-11-03 48.23 49.40 46.40 46.67 4.4M
2021-11-02 48.30 49.00 46.66 48.14 6.1M
2021-11-01 45.96 48.30 45.83 47.82 5.7M
2021-10-29 45.27 48.56 45.20 46.45 7.2M
2021-10-28 48.93 48.93 44.76 45.33 9.2M
2021-10-27 50.80 50.95 47.50 48.60 9.7M
2021-10-26 47.50 51.63 46.01 50.78 16.8M
2021-10-25 42.50 43.60 41.81 43.60 3.5M
2021-10-22 43.41 44.26 42.41 42.71 4.0M
2021-10-21 44.88 44.88 43.03 43.41 4.4M
2021-10-20 43.16 44.56 42.84 44.24 5.6M
2021-10-19 42.70 44.99 42.49 42.90 7.5M
2021-10-18 41.25 43.18 40.32 43.07 7.3M
2021-10-15 38.71 42.20 38.09 41.69 8.3M
2021-10-14 38.58 39.15 38.02 38.17 1.7M
2021-10-13 37.00 38.70 36.66 38.49 3.1M
2021-10-12 39.52 39.52 36.00 37.00 4.4M
2021-10-11 39.41 40.18 39.20 39.52 2.1M
2021-10-08 39.20 40.14 38.92 39.45 3.1M
2021-09-30 38.69 38.88 38.20 38.55 2.2M
2021-09-29 38.92 39.68 37.90 38.22 3.3M
2021-09-28 38.67 40.66 38.67 39.75 4.8M
2021-09-27 37.10 40.70 37.10 38.99 6.8M
2021-09-24 38.60 39.69 37.40 37.55 4.7M
2021-09-23 39.01 39.63 38.30 38.80 4.2M
2021-09-22 37.60 39.64 36.82 38.99 6.2M
2021-09-17 36.89 38.28 36.84 37.78 4.2M
2021-09-16 38.80 39.26 36.45 36.78 6.3M
2021-09-15 40.25 40.25 38.66 39.00 5.1M
2021-09-14 40.51 41.36 39.84 40.16 4.6M
2021-09-13 42.77 42.77 40.88 40.90 5.5M
2021-09-10 43.30 44.23 42.27 43.07 5.1M
2021-09-09 45.60 45.60 42.80 42.85 8.3M
2021-09-08 45.80 46.25 45.30 45.65 3.2M
2021-09-07 46.11 46.70 45.66 45.67 3.5M
2021-09-06 45.31 46.66 45.22 46.60 4.7M
2021-09-03 45.22 45.95 44.30 45.45 4.8M
2021-09-02 47.21 47.31 44.85 45.22 7.3M
2021-09-01 46.95 48.12 45.88 47.33 5.1M
2021-08-31 46.01 47.30 45.13 47.10 5.1M
2021-08-30 47.60 48.46 45.80 45.97 7.9M
2021-08-27 49.46 50.10 47.10 47.86 9.2M
2021-08-26 51.40 51.97 49.33 49.46 6.2M
2021-08-25 52.90 54.90 51.00 51.90 9.6M
2021-08-24 51.50 53.08 50.52 52.12 10.5M
2021-08-23 50.58 53.49 49.30 51.89 12.1M
2021-08-20 48.30 51.55 48.00 50.42 10.0M
2021-08-19 47.81 49.90 46.58 48.90 7.3M
2021-08-18 48.88 50.90 48.30 48.70 7.4M
2021-08-17 49.20 51.71 48.51 48.80 11.1M
2021-08-16 48.01 50.99 45.72 47.85 14.0M
2021-08-13 53.89 53.89 48.81 49.02 16.6M
2021-08-12 53.05 55.66 52.61 54.13 11.2M
2021-08-11 52.31 54.49 52.20 53.49 9.4M
2021-08-10 54.50 55.00 51.60 52.90 13.8M
2021-08-09 53.20 56.88 51.81 55.19 16.3M
2021-08-06 58.18 60.98 54.30 55.18 27.0M
2021-08-05 54.53 62.20 52.02 58.30 39.4M
2021-08-04 53.51 58.20 50.65 55.90 60.7M