复旦微电

sh688385 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

49.33

涨跌幅

-4.73%

成交量

10,131,300 股

成交额

507,081,536 元

换手率

1.88%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	51.45	49.33	51.90	49.30	-4.73%	10,131,300	507,081,536	1.88
2026-10-13	50.28	51.78	52.48	48.96	+1.25%	12,179,800	618,836,864	2.26
2026-10-12	52.60	51.14	52.73	50.80	-3.05%	9,749,900	503,402,976	1.81
2026-10-09	54.10	52.75	54.81	50.71	-2.89%	12,602,300	662,757,952	2.34
2026-10-08	56.26	54.32	56.50	53.90	-3.31%	11,353,900	625,868,800	2.10
2026-09-30	57.69	56.18	57.90	56.02	-2.33%	8,066,400	456,114,336	1.50
2026-09-29	56.70	57.52	57.79	56.28	+1.00%	7,723,100	440,427,616	1.43
2026-09-28	59.75	56.95	59.78	56.56	-4.73%	12,216,300	703,560,192	2.26
2026-09-24	60.50	59.78	62.36	59.76	-1.79%	13,057,200	793,912,768	2.42
2026-09-23	60.13	60.87	61.57	59.32	+1.23%	12,143,500	734,003,392	2.25
2026-09-22	60.12	60.13	62.18	59.91	+1.40%	16,289,600	991,368,832	3.02
2026-09-21	59.62	59.30	60.58	58.75	-0.49%	15,222,100	906,349,760	2.82
2026-09-18	56.30	59.59	60.55	55.65	+7.08%	25,203,600	1,481,495,040	4.67
2026-09-17	54.65	55.65	56.33	54.38	+1.15%	13,131,100	727,160,576	2.43
2026-09-16	52.14	55.02	55.31	51.92	+5.52%	12,546,400	676,422,720	2.33
2026-09-15	51.89	52.14	52.95	51.68	-0.02%	6,570,400	343,403,680	1.22
2026-09-14	51.68	52.15	52.45	51.00	+0.13%	6,052,300	313,888,448	1.12
2026-09-11	52.55	52.08	52.58	50.50	-1.55%	9,964,500	513,265,888	1.85
2026-09-10	53.20	52.90	53.78	52.01	-1.38%	6,525,600	346,319,264	1.21
2026-09-09	53.89	53.64	54.68	53.35	+0.06%	6,741,000	364,360,928	1.25
2026-09-08	54.97	53.61	55.25	53.35	-2.44%	10,108,500	547,038,592	1.87
2026-09-07	54.83	54.95	55.40	53.85	+1.16%	12,138,800	664,239,296	2.25
2026-09-04	56.61	54.32	56.65	53.90	-3.29%	12,082,700	668,326,912	2.24
2026-09-03	55.93	56.17	56.77	54.48	+1.59%	13,852,600	768,918,528	2.57
2026-09-02	55.30	55.29	56.14	54.70	-0.88%	11,224,500	620,654,976	2.08
2026-09-01	57.40	55.78	57.60	55.63	-3.03%	13,570,200	763,788,736	2.52
2026-08-31	53.08	57.52	57.72	52.93	+7.29%	19,588,100	1,090,312,064	3.63
2026-08-28	54.05	53.61	55.79	53.50	-1.69%	12,466,000	679,875,648	2.31
2026-08-27	51.66	54.53	54.72	51.35	+6.38%	13,912,900	743,088,960	2.58
2026-08-26	52.22	51.26	52.38	51.15	-1.61%	9,397,800	485,280,992	1.74

需要全历史数据与程序化访问？查看复旦微电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688385 获取全部历史日线。