Shanghai Fudan Microelectronics Group Co Ltd (688385)

688385
🏛️ 중국 →
63.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 38.12 38.87 38.00 38.63 6.5M
2023-12-28 37.10 38.64 36.90 38.11 8.6M
2023-12-27 37.00 37.46 36.90 37.29 3.6M
2023-12-26 38.21 38.21 36.51 37.14 4.7M
2023-12-25 37.55 38.62 37.55 38.10 4.6M
2023-12-22 38.47 38.59 37.15 37.56 5.0M
2023-12-21 37.05 38.38 37.00 37.79 5.5M
2023-12-20 39.00 39.17 37.12 37.15 7.4M
2023-12-19 39.76 40.19 38.50 38.99 6.9M
2023-12-18 41.20 41.30 39.76 39.87 4.4M
2023-12-15 42.12 42.53 41.20 41.28 3.6M
2023-12-14 41.89 42.83 41.89 42.01 3.4M
2023-12-13 42.61 43.27 41.80 41.80 4.1M
2023-12-12 43.21 43.68 42.38 42.53 5.1M
2023-12-11 42.38 43.37 41.73 43.24 7.9M
2023-12-08 41.21 42.69 40.94 42.40 11.8M
2023-12-07 41.49 42.09 40.88 41.09 7.2M
2023-12-06 42.61 42.94 41.30 41.50 6.5M
2023-12-05 44.41 44.59 42.61 42.62 5.3M
2023-12-04 44.72 45.20 44.00 44.56 3.6M
2023-12-01 44.78 44.94 44.03 44.61 4.1M
2023-11-30 45.58 45.81 44.51 44.75 4.5M
2023-11-29 46.46 46.94 45.57 45.58 3.9M
2023-11-28 46.90 47.16 46.14 46.61 3.1M
2023-11-27 46.03 47.25 45.55 46.75 3.8M
2023-11-24 46.85 47.11 46.13 46.20 2.7M
2023-11-23 46.41 47.07 46.03 46.90 2.8M
2023-11-22 47.70 47.98 46.16 46.16 3.8M
2023-11-21 49.00 49.17 47.76 47.88 3.3M
2023-11-20 48.87 49.60 48.22 49.05 3.2M
2023-11-17 48.80 49.38 48.36 48.51 3.3M
2023-11-16 49.82 50.29 48.75 48.77 3.9M
2023-11-15 51.47 51.75 49.82 50.09 5.2M
2023-11-14 50.49 52.40 50.02 51.20 6.0M
2023-11-13 48.97 50.78 48.69 50.36 5.1M
2023-11-10 48.60 49.50 48.33 48.93 4.0M
2023-11-09 49.81 50.11 48.30 48.70 4.5M
2023-11-08 49.90 50.48 49.41 49.77 4.6M
2023-11-07 50.29 50.35 49.30 50.09 3.9M
2023-11-06 48.10 51.26 47.58 50.19 10.8M
2023-11-03 45.00 47.80 44.74 47.47 7.2M
2023-11-02 46.86 47.01 44.79 44.81 5.0M
2023-11-01 47.87 48.10 46.58 46.90 5.7M
2023-10-31 45.50 50.50 44.60 48.40 10.6M
2023-10-30 43.57 46.16 42.88 45.99 8.1M
2023-10-27 42.62 43.64 41.90 43.09 3.4M
2023-10-26 42.77 42.86 41.65 42.58 2.4M
2023-10-25 42.29 43.26 41.88 42.85 3.0M
2023-10-24 41.69 42.48 41.19 41.87 3.0M
2023-10-23 42.20 42.59 40.85 41.35 4.4M
2023-10-20 43.01 43.50 42.00 42.18 3.0M
2023-10-19 42.04 44.24 41.80 43.28 5.1M
2023-10-18 43.37 43.45 42.00 42.24 2.7M
2023-10-17 43.10 43.43 42.75 43.25 2.7M
2023-10-16 44.00 44.00 42.43 42.90 4.1M
2023-10-13 45.21 45.34 43.20 44.13 4.8M
2023-10-12 45.74 46.46 45.07 45.18 4.3M
2023-10-11 47.00 47.45 45.60 45.71 5.4M
2023-10-10 47.53 47.96 46.80 47.08 2.8M
2023-10-09 47.66 48.88 47.10 47.77 3.3M
2023-09-28 46.35 48.03 46.30 47.70 4.4M
2023-09-27 45.86 46.72 45.68 45.91 2.6M
2023-09-26 46.28 46.60 45.86 45.86 1.5M
2023-09-25 46.60 46.60 45.81 46.28 2.2M
2023-09-22 45.36 46.99 45.08 46.55 2.8M
2023-09-21 45.53 45.79 45.03 45.37 2.3M
2023-09-20 46.49 46.80 45.30 45.63 3.9M
2023-09-19 48.60 48.60 46.50 46.50 5.7M
2023-09-18 48.58 49.15 47.74 48.05 2.8M
2023-09-15 49.85 50.18 48.43 48.58 5.1M
2023-09-14 50.17 50.39 49.10 49.49 2.0M
2023-09-13 50.80 51.20 49.65 50.24 2.0M
2023-09-12 52.14 52.31 50.75 50.87 2.3M
2023-09-11 52.02 52.65 51.51 52.28 3.0M
2023-09-08 50.38 52.80 50.03 52.48 3.8M
2023-09-07 52.94 53.20 50.71 50.72 3.3M
2023-09-06 51.98 53.13 51.64 52.87 3.8M
2023-09-05 52.02 52.88 51.88 52.07 2.8M
2023-09-04 52.50 53.13 51.61 52.30 3.7M
2023-09-01 53.00 53.00 52.15 52.63 2.0M
2023-08-31 54.20 54.20 52.00 52.85 5.3M
2023-08-30 55.33 56.14 54.00 54.07 4.5M
2023-08-29 51.99 55.30 51.53 54.78 5.2M
2023-08-28 53.50 54.45 51.70 52.40 4.1M
2023-08-25 50.75 51.50 50.43 50.96 3.1M
2023-08-24 50.50 51.38 49.21 51.07 4.2M
2023-08-23 50.41 50.41 48.91 49.03 1.9M
2023-08-22 50.51 51.14 48.65 50.29 3.7M
2023-08-21 51.01 52.09 50.60 50.68 1.8M
2023-08-18 52.10 52.89 51.50 51.50 2.8M
2023-08-17 49.70 51.50 48.80 51.31 4.4M
2023-08-16 50.89 50.89 49.70 49.81 2.2M
2023-08-15 52.32 52.32 50.40 50.69 2.3M
2023-08-14 52.50 52.80 50.47 51.94 4.3M
2023-08-11 53.42 54.08 53.23 53.29 2.1M
2023-08-10 52.57 54.06 52.25 53.61 2.2M
2023-08-09 52.44 53.14 52.01 52.60 1.5M
2023-08-08 52.71 53.19 52.08 52.33 2.8M
2023-08-07 53.13 53.81 52.50 52.71 2.9M
2023-08-04 54.46 54.65 53.20 53.45 3.5M
2023-08-03 55.11 55.79 53.58 53.98 4.0M
2023-08-02 56.44 56.44 54.88 55.57 3.3M
2023-08-01 55.65 58.35 55.50 56.44 6.0M
2023-07-31 55.24 56.67 54.55 55.53 4.3M
2023-07-28 55.15 55.41 53.72 55.24 2.7M
2023-07-27 55.42 56.09 54.70 55.04 3.4M
2023-07-26 56.08 56.40 54.60 55.04 2.8M
2023-07-25 56.20 56.50 55.13 56.20 2.5M
2023-07-24 55.35 56.15 54.87 55.35 3.3M
2023-07-21 56.45 56.90 55.40 55.80 3.2M
2023-07-20 58.58 58.80 55.73 56.29 4.4M
2023-07-19 57.00 58.57 56.60 58.43 5.3M
2023-07-18 57.55 57.99 56.83 57.21 4.7M
2023-07-17 58.74 58.84 57.07 57.50 5.0M
2023-07-14 58.18 60.38 58.02 58.59 5.9M
2023-07-13 57.96 59.22 57.65 58.16 4.3M
2023-07-12 59.26 59.95 57.30 57.60 5.7M
2023-07-11 57.69 60.35 57.35 59.23 9.1M
2023-07-10 56.49 58.25 56.44 57.35 6.5M
2023-07-07 55.87 56.77 55.25 56.08 4.1M
2023-07-06 56.31 57.18 56.00 56.38 4.8M
2023-07-05 55.92 58.77 55.58 56.60 10.1M
2023-07-04 54.05 56.85 54.00 55.81 9.2M
2023-07-03 50.19 55.20 50.19 54.60 11.7M
2023-06-30 48.80 51.04 48.55 50.10 5.1M
2023-06-29 48.75 50.37 48.55 48.91 4.5M
2023-06-28 51.75 52.14 47.79 48.56 9.6M
2023-06-27 53.01 53.72 51.43 51.48 4.7M
2023-06-26 53.28 53.74 51.89 53.06 4.4M
2023-06-21 56.37 56.37 53.76 53.85 5.3M
2023-06-20 55.80 57.49 54.89 56.44 6.5M
2023-06-19 56.38 57.00 55.78 55.85 3.4M
2023-06-16 55.75 57.39 55.60 56.50 4.9M
2023-06-15 55.80 56.40 55.14 55.90 3.7M
2023-06-14 54.78 56.69 54.30 55.60 5.9M
2023-06-13 53.75 54.80 52.70 54.35 4.1M
2023-06-12 53.80 54.27 53.20 53.34 3.6M
2023-06-09 52.88 53.97 52.38 53.97 4.9M
2023-06-08 54.09 54.50 52.86 52.87 4.1M
2023-06-07 54.08 54.89 53.47 54.38 2.7M
2023-06-06 56.18 56.18 53.89 54.13 4.5M
2023-06-05 57.00 57.94 56.10 56.21 3.3M
2023-06-02 56.30 57.74 56.22 57.20 2.9M
2023-06-01 57.08 57.08 55.85 56.30 3.6M
2023-05-31 57.50 58.00 56.93 57.08 3.2M
2023-05-30 56.39 57.91 55.80 57.65 4.2M
2023-05-29 57.09 58.13 56.71 56.78 5.0M
2023-05-26 56.00 57.74 55.21 57.13 5.5M
2023-05-25 54.50 55.84 54.13 55.71 4.9M
2023-05-24 54.01 54.85 53.00 54.13 5.2M
2023-05-23 54.50 55.93 54.30 54.50 4.2M
2023-05-22 55.55 55.79 54.46 54.64 2.7M
2023-05-19 54.11 55.55 54.10 55.24 4.3M
2023-05-18 56.08 56.08 53.96 54.28 4.7M
2023-05-17 54.50 55.76 54.02 55.67 5.2M
2023-05-16 53.65 54.59 53.18 54.30 3.9M
2023-05-15 52.31 53.68 51.81 53.66 3.6M
2023-05-12 52.00 53.37 51.88 52.00 4.5M
2023-05-11 51.92 52.41 51.50 51.94 3.5M
2023-05-10 51.95 51.95 50.93 51.45 3.7M
2023-05-09 52.50 52.66 51.37 51.60 5.4M
2023-05-08 53.06 53.43 51.76 52.20 6.1M
2023-05-05 53.58 54.24 52.75 53.05 4.3M
2023-05-04 54.77 55.50 53.44 53.60 5.8M
2023-04-28 55.00 55.96 53.91 55.15 6.8M
2023-04-27 54.36 55.97 54.11 55.67 6.2M
2023-04-26 54.23 54.77 53.03 54.35 6.1M
2023-04-25 55.92 56.44 53.56 54.26 7.7M
2023-04-24 56.82 58.30 55.53 56.02 9.8M
2023-04-21 59.15 59.79 56.95 57.00 10.8M
2023-04-20 63.90 63.98 58.40 59.06 21.5M
2023-04-19 65.05 65.50 63.88 63.95 10.9M
2023-04-18 66.17 66.70 64.30 65.00 8.6M
2023-04-17 67.28 67.66 66.11 66.66 6.9M
2023-04-14 66.08 67.35 64.43 66.98 12.0M
2023-04-13 68.50 69.47 65.31 65.74 14.0M
2023-04-12 69.11 70.64 68.50 69.33 12.6M
2023-04-11 71.32 71.50 68.50 69.79 12.7M
2023-04-10 75.60 75.89 70.22 70.74 20.5M
2023-04-07 71.00 75.96 69.63 75.11 21.2M
2023-04-06 66.49 72.49 65.20 70.41 23.6M
2023-04-04 66.43 68.81 66.00 66.86 16.1M
2023-04-03 66.12 67.28 64.87 65.88 12.7M
2023-03-31 66.62 69.44 65.04 65.46 12.6M
2023-03-30 65.25 68.49 64.88 66.74 11.8M
2023-03-29 64.60 66.85 63.20 65.17 10.6M
2023-03-28 66.34 67.34 63.80 64.63 14.8M
2023-03-27 70.70 72.63 66.67 67.26 16.8M
2023-03-24 72.58 73.41 70.55 71.00 14.7M
2023-03-23 64.48 73.66 63.51 72.98 21.7M
2023-03-22 68.92 68.97 64.33 64.60 15.3M
2023-03-21 68.40 70.11 67.90 69.41 4.4M
2023-03-20 71.45 71.78 68.70 68.90 7.6M
2023-03-17 71.27 72.61 69.88 71.31 5.7M
2023-03-16 70.00 72.09 69.97 70.65 5.1M
2023-03-15 72.56 74.27 70.67 70.77 7.4M
2023-03-14 72.00 73.32 70.60 72.76 8.0M
2023-03-13 71.50 73.16 70.68 71.67 9.9M
2023-03-10 73.00 73.50 70.42 70.42 11.3M
2023-03-09 74.48 74.58 73.00 73.75 7.4M
2023-03-08 74.18 75.45 73.50 74.16 7.2M
2023-03-07 76.24 76.82 74.53 74.87 7.6M
2023-03-06 72.36 78.20 72.30 76.99 12.5M
2023-03-03 71.57 73.00 71.38 72.65 6.9M
2023-03-02 72.17 72.62 70.55 70.63 4.7M
2023-03-01 72.44 72.44 71.33 72.17 5.6M
2023-02-28 72.53 73.00 70.56 71.97 9.2M
2023-02-27 70.84 74.77 70.00 72.58 15.2M
2023-02-24 69.48 71.29 68.83 70.26 8.7M
2023-02-23 68.30 69.34 67.33 69.01 5.8M
2023-02-22 64.88 69.99 64.50 69.10 13.1M
2023-02-21 66.00 66.78 64.50 65.81 5.9M
2023-02-20 65.20 65.29 63.84 64.37 7.2M
2023-02-17 67.25 67.35 64.44 64.90 8.7M
2023-02-16 69.60 71.29 67.13 67.60 8.2M
2023-02-15 69.03 70.69 67.99 69.85 7.3M
2023-02-14 71.17 72.16 68.90 69.31 8.2M
2023-02-13 70.96 74.13 70.87 71.65 8.9M
2023-02-10 72.58 75.25 70.50 71.50 10.3M
2023-02-09 67.26 72.86 67.01 72.83 8.4M
2023-02-08 68.54 70.28 67.92 68.29 4.0M
2023-02-07 68.99 69.44 67.21 68.00 3.8M
2023-02-06 70.00 70.60 68.30 68.93 3.6M
2023-02-03 70.35 70.56 68.46 70.14 5.4M
2023-02-02 70.00 71.55 69.81 70.53 6.2M
2023-02-01 68.01 70.28 68.01 69.69 5.7M
2023-01-31 69.42 69.99 67.48 67.76 5.2M
2023-01-30 69.65 70.10 68.00 69.60 6.7M
2023-01-20 68.00 70.99 67.19 69.00 5.7M
2023-01-19 66.65 68.80 66.11 68.74 4.8M
2023-01-18 66.08 67.91 65.37 67.09 4.7M
2023-01-17 63.65 67.03 62.91 66.51 9.8M
2023-01-16 63.60 64.85 63.19 63.33 8.1M
2023-01-13 65.13 65.20 63.01 63.93 7.2M
2023-01-12 65.95 66.02 63.09 64.97 8.2M
2023-01-11 73.22 73.44 65.00 65.55 15.2M
2023-01-10 73.00 74.30 72.13 72.83 4.4M
2023-01-09 73.62 75.80 72.91 73.45 3.9M
2023-01-06 73.76 75.47 73.35 74.22 4.0M
2023-01-05 75.01 75.22 72.80 74.22 4.0M
2023-01-04 75.57 75.96 73.75 74.53 4.4M
2023-01-03 69.96 76.18 69.39 75.39 9.1M