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
2022-12-30 71.01 71.69 69.55 69.81 4.1M
2022-12-29 70.68 72.36 69.69 71.02 5.5M
2022-12-28 69.95 73.09 69.95 70.98 7.1M
2022-12-27 66.87 71.77 64.80 70.75 9.4M
2022-12-26 65.33 68.00 64.71 66.81 4.5M
2022-12-23 66.00 67.74 64.82 65.32 4.6M
2022-12-22 69.00 69.43 67.69 67.79 2.5M
2022-12-21 70.30 70.65 68.29 69.18 4.0M
2022-12-20 70.18 72.14 70.15 71.19 4.4M
2022-12-19 71.57 73.34 70.04 70.29 4.9M
2022-12-16 73.98 74.58 71.30 71.90 4.8M
2022-12-15 74.64 76.20 74.21 74.60 3.2M
2022-12-14 78.00 79.18 74.50 75.31 6.4M
2022-12-13 75.12 77.39 75.01 76.19 4.6M
2022-12-12 75.50 76.99 72.80 76.20 9.7M
2022-12-09 73.70 77.00 72.86 77.00 13.3M
2022-12-08 75.28 75.39 72.99 73.70 6.1M
2022-12-07 76.28 76.78 74.60 75.37 4.6M
2022-12-06 73.78 77.00 73.55 76.88 5.8M
2022-12-05 79.11 79.52 73.50 74.20 8.0M
2022-12-02 76.91 80.22 76.60 79.30 7.3M
2022-12-01 75.00 78.21 74.14 77.20 9.3M
2022-11-30 74.22 76.17 72.28 76.17 9.7M
2022-11-29 76.95 76.97 74.06 74.37 7.8M
2022-11-28 76.15 80.35 76.04 77.44 5.5M
2022-11-25 81.94 83.00 78.15 78.40 7.1M
2022-11-24 83.50 86.84 82.13 82.54 7.0M
2022-11-23 79.50 84.61 77.31 83.30 9.1M
2022-11-22 80.30 80.30 77.00 78.97 4.0M
2022-11-21 79.49 80.80 78.98 79.61 4.5M
2022-11-18 82.46 84.45 79.80 79.85 4.7M
2022-11-17 81.55 82.68 77.43 82.21 7.4M
2022-11-16 82.48 82.90 79.28 80.89 8.2M
2022-11-15 84.31 87.48 82.10 82.18 8.8M
2022-11-14 84.23 84.74 81.35 84.57 3.9M
2022-11-11 86.79 87.17 83.67 84.28 4.6M
2022-11-10 85.50 86.38 83.56 84.56 4.2M
2022-11-09 85.75 88.68 85.50 86.20 5.1M
2022-11-08 82.88 85.19 82.59 84.85 6.3M
2022-11-07 89.55 90.81 81.16 82.05 13.0M
2022-11-04 89.31 91.36 87.01 89.75 7.5M
2022-11-03 86.88 90.30 86.56 88.48 6.9M
2022-11-02 89.00 90.33 86.10 87.80 8.3M
2022-11-01 93.83 94.50 85.83 89.90 10.7M
2022-10-31 95.51 97.60 93.00 93.83 4.5M
2022-10-28 95.30 99.85 94.40 94.76 3.5M
2022-10-27 97.59 97.59 92.00 95.87 4.9M
2022-10-26 95.37 99.54 92.03 97.63 4.2M
2022-10-25 95.49 100.00 93.69 95.10 3.9M
2022-10-24 90.00 98.99 88.63 98.00 5.7M
2022-10-21 84.99 88.88 83.41 88.05 4.4M
2022-10-20 84.22 88.00 81.69 85.15 3.6M
2022-10-19 84.45 85.52 82.50 83.75 2.6M
2022-10-18 79.28 86.39 79.28 84.25 5.9M
2022-10-17 80.20 84.78 77.82 79.01 4.9M
2022-10-14 80.31 81.56 78.90 81.30 4.1M
2022-10-13 74.06 81.25 74.06 79.85 5.4M
2022-10-12 70.40 76.18 69.18 75.51 5.7M
2022-10-11 70.60 72.90 69.22 70.02 4.7M
2022-10-10 75.26 75.26 66.80 70.85 8.0M
2022-09-30 76.68 76.80 73.00 75.26 3.6M
2022-09-29 77.58 78.18 76.01 76.24 3.2M
2022-09-28 79.92 80.00 76.00 76.18 3.8M
2022-09-27 76.85 81.58 76.05 79.99 4.9M
2022-09-26 76.20 78.50 75.50 76.85 3.7M
2022-09-23 79.59 82.93 76.21 76.21 3.5M
2022-09-22 76.24 81.78 76.00 80.07 5.4M
2022-09-21 79.76 80.34 75.06 76.65 5.4M
2022-09-20 79.25 80.78 77.88 79.56 3.2M
2022-09-19 78.88 84.20 77.50 79.64 6.9M
2022-09-16 77.51 80.85 77.03 80.85 6.6M
2022-09-15 80.90 82.88 76.76 78.45 8.0M
2022-09-14 78.73 84.98 78.30 81.34 5.0M
2022-09-13 75.19 80.70 74.83 80.12 6.6M
2022-09-09 78.32 78.32 74.08 75.20 5.8M
2022-09-08 71.13 79.49 71.13 78.32 10.2M
2022-09-07 73.59 74.76 71.17 71.86 5.2M
2022-09-06 72.66 73.97 71.70 73.15 2.9M
2022-09-05 73.00 75.09 72.00 72.75 4.9M
2022-09-02 70.73 76.00 69.50 74.08 8.4M
2022-09-01 71.66 73.46 70.96 71.50 6.4M
2022-08-31 69.45 71.09 66.30 70.00 5.9M
2022-08-30 73.10 73.10 69.33 70.14 4.8M
2022-08-29 68.51 73.75 68.51 73.24 6.0M
2022-08-26 69.69 73.00 69.21 69.61 5.5M
2022-08-25 72.90 73.15 68.68 69.47 6.4M
2022-08-24 73.98 74.22 71.19 73.00 6.1M
2022-08-23 68.50 76.75 68.02 74.30 9.3M
2022-08-22 66.84 69.15 65.24 68.46 7.3M
2022-08-19 68.10 70.00 65.78 66.40 6.3M
2022-08-18 62.48 69.19 61.42 68.63 10.6M
2022-08-17 62.36 63.30 60.21 62.48 4.6M
2022-08-16 61.87 64.44 61.73 61.95 5.7M
2022-08-15 64.43 65.68 63.00 64.16 4.6M
2022-08-12 67.00 67.40 64.87 64.91 4.9M
2022-08-11 64.23 68.00 63.61 66.68 8.4M
2022-08-10 61.00 64.88 61.00 64.28 8.9M
2022-08-09 61.60 61.98 59.20 60.96 8.1M
2022-08-08 63.50 63.60 59.89 62.31 11.6M
2022-08-05 61.65 63.50 60.69 63.28 12.9M
2022-08-04 62.34 64.25 59.95 60.90 8.0M
2022-08-03 60.35 63.85 59.00 62.80 6.7M
2022-08-02 57.16 61.60 57.16 60.36 5.3M
2022-08-01 55.51 58.53 54.08 57.99 4.8M
2022-07-29 58.80 58.80 55.61 56.08 5.8M
2022-07-28 59.68 60.75 58.18 58.43 4.2M
2022-07-27 58.61 61.17 57.64 59.30 3.9M
2022-07-26 61.01 62.59 57.73 58.90 5.6M
2022-07-25 62.00 63.88 59.53 60.70 7.5M
2022-07-22 61.01 62.58 58.88 59.48 3.5M
2022-07-21 60.07 64.50 59.30 61.62 4.2M
2022-07-20 61.93 62.60 59.74 59.85 2.4M
2022-07-19 59.50 62.77 59.50 61.20 3.9M
2022-07-18 62.97 63.37 57.01 60.16 7.6M
2022-07-15 64.04 64.88 62.23 63.28 3.9M
2022-07-14 62.90 66.90 62.02 64.42 3.3M
2022-07-13 63.63 65.37 61.68 62.68 3.4M
2022-07-12 64.29 68.00 63.49 64.02 7.6M
2022-07-11 61.38 65.55 60.55 64.66 5.5M
2022-07-08 63.29 63.85 61.38 62.18 3.6M
2022-07-07 65.81 66.00 62.68 62.99 4.2M
2022-07-06 62.15 67.40 60.28 65.65 6.0M
2022-07-05 63.92 64.32 61.10 62.00 3.5M
2022-07-04 62.51 64.16 60.58 63.97 4.1M
2022-07-01 64.66 65.42 61.91 63.29 5.4M
2022-06-30 63.59 66.80 63.59 65.19 4.8M
2022-06-29 64.79 68.62 64.00 64.74 7.9M
2022-06-28 63.50 66.38 62.90 65.35 5.2M
2022-06-27 62.07 64.40 60.09 62.99 7.4M
2022-06-24 62.10 63.60 61.00 62.22 8.0M
2022-06-23 57.30 62.39 57.30 61.40 9.9M
2022-06-22 53.93 58.17 53.28 56.95 10.7M
2022-06-21 51.41 54.54 50.80 53.93 7.4M
2022-06-20 52.22 52.52 50.21 51.47 4.3M
2022-06-17 51.09 53.02 50.60 51.50 3.9M
2022-06-16 50.97 53.10 50.41 51.45 3.8M
2022-06-15 51.00 52.73 50.71 50.71 4.3M
2022-06-14 53.20 53.20 49.25 51.20 6.8M
2022-06-13 54.19 55.60 52.97 53.75 4.8M
2022-06-10 53.16 55.43 52.85 55.05 6.6M
2022-06-09 56.65 57.03 53.25 53.95 5.2M
2022-06-08 57.00 58.21 55.40 57.17 4.7M
2022-06-07 57.44 58.45 55.46 57.20 5.6M
2022-06-06 53.20 58.46 53.00 57.22 10.0M
2022-06-02 50.20 52.75 49.78 52.46 5.8M
2022-06-01 50.77 52.66 49.92 50.35 4.2M
2022-05-31 50.84 51.66 48.50 51.29 4.6M
2022-05-30 50.35 51.40 49.28 50.97 3.1M
2022-05-27 51.50 52.16 49.66 50.25 4.0M
2022-05-26 52.65 53.35 50.85 51.20 4.2M
2022-05-25 52.52 53.50 51.70 52.58 3.4M
2022-05-24 55.54 55.80 52.20 52.89 4.8M
2022-05-23 54.59 56.95 53.58 55.99 4.4M
2022-05-20 52.16 54.60 51.38 54.36 5.9M
2022-05-19 52.00 52.97 50.93 52.16 4.6M
2022-05-18 53.99 54.45 51.47 52.40 4.3M
2022-05-17 50.95 55.00 50.56 54.00 5.4M
2022-05-16 54.02 54.85 49.99 51.02 5.0M
2022-05-13 52.38 54.10 51.80 53.52 3.9M
2022-05-12 50.77 53.95 49.19 52.20 6.4M
2022-05-11 54.62 56.31 51.50 51.67 8.4M
2022-05-10 53.13 56.33 53.13 54.62 4.0M
2022-05-09 56.05 57.27 54.14 54.42 3.4M
2022-05-06 56.67 58.50 55.40 57.00 2.8M
2022-05-05 55.10 59.88 54.81 57.90 4.3M
2022-04-29 54.54 56.43 52.90 55.54 3.8M
2022-04-28 56.30 56.99 52.66 54.00 5.2M
2022-04-27 51.57 58.98 50.66 57.28 4.9M
2022-04-26 50.42 54.59 49.57 52.59 4.5M
2022-04-25 51.78 52.95 50.25 50.40 3.2M
2022-04-22 52.80 54.44 51.00 53.23 3.8M
2022-04-21 54.11 55.93 53.02 53.60 3.5M
2022-04-20 55.66 58.60 54.00 54.62 6.6M
2022-04-19 53.00 56.38 52.00 56.27 5.4M
2022-04-18 48.58 54.88 48.05 54.02 5.4M
2022-04-15 48.10 50.78 47.30 48.75 2.6M
2022-04-14 49.42 50.49 47.19 49.21 3.8M
2022-04-13 51.21 51.47 48.80 48.80 2.5M
2022-04-12 48.40 51.89 47.90 51.21 4.9M
2022-04-11 49.80 50.35 47.92 48.65 3.1M
2022-04-08 50.40 51.99 49.45 51.01 4.4M
2022-04-07 51.39 51.87 50.00 50.10 3.7M
2022-04-06 52.80 53.33 49.91 52.02 8.9M
2022-04-01 48.20 54.19 48.20 52.80 15.0M
2022-03-31 44.78 47.60 44.45 45.16 3.9M
2022-03-30 42.50 45.29 42.50 45.06 3.0M
2022-03-29 45.00 45.19 42.40 42.42 3.0M
2022-03-28 44.80 45.38 42.98 45.12 3.0M
2022-03-25 45.35 46.20 44.10 44.79 2.6M
2022-03-24 46.05 46.58 45.22 45.36 2.3M
2022-03-23 46.82 46.83 45.11 46.30 3.0M
2022-03-22 46.82 47.50 45.83 46.61 2.9M
2022-03-21 45.01 47.48 43.78 46.90 6.0M
2022-03-18 44.00 45.40 43.12 45.02 3.5M
2022-03-17 45.58 47.60 44.36 44.77 5.4M
2022-03-16 45.00 45.91 41.90 45.58 7.2M
2022-03-15 44.94 46.88 43.52 45.00 6.1M
2022-03-14 45.42 47.78 43.88 45.21 6.0M
2022-03-11 43.21 45.52 43.05 45.42 4.8M
2022-03-10 45.00 45.49 43.85 44.10 6.4M
2022-03-09 41.84 43.56 40.80 43.49 6.7M
2022-03-08 41.50 42.99 41.07 41.70 6.2M
2022-03-07 41.33 42.49 41.30 41.63 2.7M
2022-03-04 41.87 43.21 41.46 42.03 3.1M
2022-03-03 43.19 43.60 41.91 42.41 3.9M
2022-03-02 42.55 44.01 41.88 43.40 4.7M
2022-03-01 40.67 43.09 40.66 43.00 6.7M
2022-02-28 40.02 41.48 39.78 40.75 4.1M
2022-02-25 40.59 41.27 39.71 40.00 6.2M
2022-02-24 38.90 40.35 38.51 39.39 7.1M
2022-02-23 37.36 39.64 37.36 38.93 6.6M
2022-02-22 37.24 37.97 36.34 37.29 2.4M
2022-02-21 37.79 37.94 37.15 37.56 1.7M
2022-02-18 37.49 37.59 36.85 37.56 2.6M
2022-02-17 37.80 38.65 37.50 37.69 2.7M
2022-02-16 38.76 38.77 37.81 38.21 2.1M
2022-02-15 36.08 38.00 36.07 37.99 3.4M
2022-02-14 35.68 37.00 35.00 36.33 2.0M
2022-02-11 37.50 37.83 35.99 36.10 3.5M
2022-02-10 38.55 39.14 37.21 37.53 3.4M
2022-02-09 38.74 38.95 37.30 38.29 3.4M
2022-02-08 37.48 39.28 37.11 38.69 4.6M
2022-02-07 39.45 39.45 36.91 37.48 6.0M
2022-01-28 40.11 40.77 38.49 39.22 2.6M
2022-01-27 40.02 41.12 39.08 39.26 1.9M
2022-01-26 40.31 41.50 39.10 40.71 1.8M
2022-01-25 40.92 41.54 39.80 40.92 1.8M
2022-01-24 40.50 41.28 40.21 40.95 1.2M
2022-01-21 40.90 41.58 39.90 40.41 3.6M
2022-01-20 42.85 43.35 40.97 41.16 2.8M
2022-01-19 44.49 45.00 42.50 42.99 2.4M
2022-01-18 45.48 45.93 44.20 44.49 1.9M
2022-01-17 44.70 45.48 44.02 45.43 1.7M
2022-01-14 43.75 45.18 43.62 44.35 1.4M
2022-01-13 43.88 44.66 43.70 44.14 1.3M
2022-01-12 43.19 44.73 43.00 44.39 2.5M
2022-01-11 43.44 44.30 42.69 42.84 2.1M
2022-01-10 43.67 44.38 42.60 43.61 2.4M
2022-01-07 44.99 45.45 43.00 43.60 2.5M
2022-01-06 45.19 45.95 44.01 44.99 2.5M
2022-01-05 48.65 48.75 45.25 45.44 3.8M
2022-01-04 50.30 50.53 48.33 48.46 2.5M