复旦张江(688505)股票行情
复旦张江(688505)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-08 | 7.12 | 7.25 | 0.28 | 4.02% | 7.10 | 7.40 | 51563 | 3729.31 | 0.73% | 0.00 |
| 2025-04-07 | 8.11 | 6.97 | -1.31 | -15.82% | 6.73 | 8.11 | 99792 | 7351.35 | 1.40% | 0.00 |
| 2025-04-03 | 8.24 | 8.28 | 0.01 | 0.12% | 8.21 | 8.44 | 38437 | 3197.28 | 0.54% | 0.00 |
| 2025-04-02 | 8.32 | 8.27 | -0.05 | -0.60% | 8.24 | 8.39 | 30619 | 2542.67 | 0.43% | 0.00 |
| 2025-04-01 | 8.02 | 8.32 | 0.31 | 3.87% | 7.98 | 8.51 | 79582 | 6654.56 | 1.12% | 0.00 |
| 2025-03-31 | 8.08 | 8.01 | -0.10 | -1.23% | 7.90 | 8.13 | 40238 | 3223.42 | 0.57% | 0.00 |
| 2025-03-28 | 8.17 | 8.11 | -0.08 | -0.98% | 8.10 | 8.35 | 40454 | 3331.76 | 0.57% | 0.00 |
| 2025-03-27 | 8.01 | 8.19 | 0.17 | 2.12% | 7.90 | 8.25 | 35854 | 2913.65 | 0.50% | 0.00 |
| 2025-03-26 | 8.00 | 8.02 | -0.04 | -0.50% | 8.00 | 8.10 | 15752 | 1268.16 | 0.22% | 0.00 |
| 2025-03-25 | 7.96 | 8.06 | 0.09 | 1.13% | 7.92 | 8.09 | 21102 | 1687.56 | 0.30% | 0.00 |
| 2025-03-24 | 8.11 | 7.97 | -0.13 | -1.60% | 7.86 | 8.12 | 28988 | 2311.17 | 0.41% | 0.00 |
| 2025-03-21 | 8.19 | 8.10 | -0.11 | -1.34% | 8.10 | 8.26 | 23932 | 1953.25 | 0.34% | 0.00 |
| 2025-03-20 | 8.24 | 8.21 | -0.06 | -0.73% | 8.19 | 8.28 | 18092 | 1489.01 | 0.25% | 0.00 |
| 2025-03-19 | 8.30 | 8.27 | -0.03 | -0.36% | 8.24 | 8.35 | 22364 | 1856.05 | 0.31% | 0.00 |
| 2025-03-18 | 8.28 | 8.30 | 0.01 | 0.12% | 8.24 | 8.38 | 23911 | 1991.07 | 0.34% | 0.00 |
| 2025-03-17 | 8.25 | 8.29 | 0.08 | 0.97% | 8.17 | 8.34 | 36931 | 3056.36 | 0.52% | 0.00 |
| 2025-03-14 | 7.95 | 8.21 | 0.22 | 2.75% | 7.95 | 8.23 | 41317 | 3356.28 | 0.58% | 0.00 |
| 2025-03-13 | 8.10 | 7.99 | -0.09 | -1.11% | 7.91 | 8.12 | 28131 | 2245.57 | 0.40% | 0.00 |
| 2025-03-12 | 8.16 | 8.08 | -0.04 | -0.49% | 8.07 | 8.19 | 29544 | 2394.34 | 0.42% | 0.00 |
| 2025-03-11 | 8.06 | 8.12 | -0.05 | -0.61% | 8.03 | 8.14 | 26700 | 2156.96 | 0.38% | 0.00 |
| 2025-03-10 | 8.11 | 8.17 | 0.09 | 1.11% | 8.10 | 8.28 | 31159 | 2547.53 | 0.44% | 0.00 |
| 2025-03-07 | 8.26 | 8.08 | -0.17 | -2.06% | 8.04 | 8.26 | 37641 | 3061.83 | 0.53% | 0.00 |
| 2025-03-06 | 8.14 | 8.25 | 0.13 | 1.60% | 8.10 | 8.26 | 40984 | 3364.32 | 0.58% | 0.00 |
| 2025-03-05 | 8.25 | 8.12 | -0.12 | -1.46% | 8.06 | 8.28 | 29958 | 2433.71 | 0.42% | 0.00 |
| 2025-03-04 | 8.12 | 8.24 | 0.08 | 0.98% | 8.12 | 8.25 | 26939 | 2206.09 | 0.38% | 0.00 |
| 2025-03-03 | 8.02 | 8.16 | 0.13 | 1.62% | 8.02 | 8.27 | 39778 | 3255.38 | 0.56% | 0.00 |
| 2025-02-28 | 8.33 | 8.03 | -0.30 | -3.60% | 8.02 | 8.33 | 43831 | 3577.41 | 0.62% | 0.00 |
| 2025-02-27 | 8.20 | 8.33 | 0.12 | 1.46% | 8.13 | 8.35 | 54070 | 4461.99 | 0.76% | 0.00 |
| 2025-02-26 | 8.11 | 8.21 | 0.12 | 1.48% | 8.07 | 8.22 | 35164 | 2861.67 | 0.49% | 4.00 |
| 2025-02-25 | 8.21 | 8.09 | -0.11 | -1.34% | 8.04 | 8.21 | 34061 | 2761.21 | 0.48% | 0.00 |
| 2025-02-24 | 8.22 | 8.20 | -0.01 | -0.12% | 8.11 | 8.25 | 31340 | 2565.88 | 0.44% | 0.00 |
| 2025-02-21 | 8.13 | 8.21 | 0.01 | 0.12% | 8.09 | 8.28 | 44606 | 3647.13 | 0.63% | 0.00 |
| 2025-02-20 | 8.14 | 8.20 | 0.08 | 0.99% | 8.14 | 8.37 | 46892 | 3866.32 | 0.66% | 0.00 |
| 2025-02-19 | 8.01 | 8.12 | 0.12 | 1.50% | 7.95 | 8.16 | 49686 | 4003.19 | 0.70% | 0.00 |
| 2025-02-18 | 8.30 | 8.00 | -0.38 | -4.53% | 7.97 | 8.35 | 81103 | 6583.45 | 1.14% | 0.00 |
| 2025-02-17 | 7.94 | 8.38 | 0.50 | 6.35% | 7.85 | 8.86 | 146885 | 12453.59 | 2.07% | 29.00 |
| 2025-02-14 | 7.73 | 7.88 | 0.16 | 2.07% | 7.70 | 7.96 | 38453 | 3029.58 | 0.54% | 40.00 |
| 2025-02-13 | 7.83 | 7.72 | -0.09 | -1.15% | 7.72 | 7.85 | 19173 | 1491.40 | 0.27% | 0.00 |
| 2025-02-12 | 7.79 | 7.81 | -0.02 | -0.26% | 7.75 | 7.86 | 25892 | 2020.34 | 0.36% | 0.00 |
| 2025-02-11 | 7.92 | 7.83 | -0.09 | -1.14% | 7.72 | 7.92 | 26491 | 2063.91 | 0.37% | 0.00 |
| 2025-02-10 | 7.84 | 7.92 | 0.13 | 1.67% | 7.76 | 7.93 | 34261 | 2687.13 | 0.48% | 0.00 |
| 2025-02-07 | 7.65 | 7.79 | 0.13 | 1.70% | 7.64 | 7.88 | 42242 | 3286.47 | 0.59% | 0.00 |
| 2025-02-06 | 7.49 | 7.66 | 0.16 | 2.13% | 7.43 | 7.66 | 25288 | 1916.60 | 0.36% | 0.00 |
| 2025-02-05 | 7.48 | 7.50 | 0.10 | 1.35% | 7.43 | 7.54 | 16344 | 1223.86 | 0.23% | 0.00 |
| 2025-01-27 | 7.50 | 7.40 | -0.06 | -0.80% | 7.40 | 7.57 | 20693 | 1547.42 | 0.29% | 0.00 |
| 2025-01-24 | 7.37 | 7.46 | 0.09 | 1.22% | 7.31 | 7.49 | 18295 | 1353.89 | 0.26% | 0.00 |
| 2025-01-23 | 7.41 | 7.37 | 0.03 | 0.41% | 7.37 | 7.56 | 24094 | 1797.44 | 0.34% | 0.00 |
| 2025-01-22 | 7.45 | 7.34 | -0.12 | -1.61% | 7.32 | 7.45 | 13520 | 994.83 | 0.19% | 0.00 |
| 2025-01-21 | 7.44 | 7.46 | 0.07 | 0.95% | 7.33 | 7.47 | 19980 | 1478.75 | 0.28% | 0.00 |
| 2025-01-20 | 7.43 | 7.39 | 0.03 | 0.41% | 7.36 | 7.49 | 17964 | 1333.40 | 0.25% | 0.00 |
| 2025-01-17 | 7.33 | 7.36 | 0.01 | 0.14% | 7.29 | 7.43 | 14165 | 1043.32 | 0.20% | 0.00 |
| 2025-01-16 | 7.42 | 7.35 | -0.02 | -0.27% | 7.33 | 7.50 | 15196 | 1125.13 | 0.21% | 0.00 |
| 2025-01-15 | 7.55 | 7.37 | -0.09 | -1.21% | 7.35 | 7.55 | 17092 | 1264.00 | 0.24% | 0.00 |
| 2025-01-14 | 7.17 | 7.46 | 0.27 | 3.76% | 7.17 | 7.46 | 20046 | 1472.53 | 0.28% | 0.00 |
| 2025-01-13 | 7.11 | 7.19 | 0.08 | 1.13% | 7.01 | 7.19 | 19643 | 1400.00 | 0.28% | 0.00 |
| 2025-01-10 | 7.28 | 7.11 | -0.17 | -2.34% | 7.11 | 7.34 | 15216 | 1097.85 | 0.21% | 0.00 |
| 2025-01-09 | 7.32 | 7.28 | -0.08 | -1.09% | 7.22 | 7.37 | 15841 | 1157.82 | 0.22% | 0.00 |
| 2025-01-08 | 7.43 | 7.36 | -0.09 | -1.21% | 7.20 | 7.50 | 20562 | 1507.57 | 0.29% | 0.00 |
| 2025-01-07 | 7.41 | 7.45 | 0.02 | 0.27% | 7.30 | 7.46 | 19610 | 1447.09 | 0.28% | 0.00 |
| 2025-01-06 | 7.30 | 7.43 | 0.13 | 1.78% | 7.21 | 7.53 | 25347 | 1882.55 | 0.36% | 0.00 |
| 2025-01-03 | 7.47 | 7.30 | -0.17 | -2.28% | 7.28 | 7.58 | 25443 | 1896.06 | 0.36% | 0.00 |
| 2025-01-02 | 7.65 | 7.47 | -0.20 | -2.61% | 7.39 | 7.73 | 24892 | 1885.02 | 0.35% | 0.00 |
| 2024-12-31 | 7.93 | 7.67 | -0.22 | -2.79% | 7.66 | 7.93 | 26136 | 2031.38 | 0.37% | 0.00 |
| 2024-12-30 | 7.97 | 7.89 | -0.08 | -1.00% | 7.82 | 7.97 | 16760 | 1320.92 | 0.24% | 0.00 |
| 2024-12-27 | 7.94 | 7.97 | 0.04 | 0.50% | 7.86 | 8.03 | 16268 | 1299.29 | 0.23% | 0.00 |
| 2024-12-26 | 7.88 | 7.93 | 0.07 | 0.89% | 7.82 | 7.94 | 14887 | 1177.19 | 0.21% | 0.00 |
| 2024-12-25 | 8.03 | 7.86 | -0.08 | -1.01% | 7.81 | 8.06 | 16478 | 1300.59 | 0.23% | 0.00 |
| 2024-12-24 | 7.91 | 7.94 | 0.02 | 0.25% | 7.88 | 8.02 | 21301 | 1689.45 | 0.30% | 0.00 |
| 2024-12-23 | 8.21 | 7.92 | -0.31 | -3.77% | 7.91 | 8.23 | 40981 | 3288.44 | 0.58% | 0.00 |
| 2024-12-20 | 8.18 | 8.23 | 0.10 | 1.23% | 8.09 | 8.26 | 29692 | 2434.28 | 0.42% | 18.00 |
| 2024-12-19 | 8.13 | 8.13 | -0.03 | -0.37% | 8.01 | 8.16 | 27023 | 2184.78 | 0.38% | 0.00 |
| 2024-12-18 | 8.19 | 8.16 | 0.01 | 0.12% | 8.11 | 8.23 | 19720 | 1611.20 | 0.28% | 0.00 |
| 2024-12-17 | 8.38 | 8.15 | -0.23 | -2.74% | 8.11 | 8.38 | 43133 | 3541.29 | 0.61% | 0.00 |
| 2024-12-16 | 8.40 | 8.38 | -0.05 | -0.59% | 8.32 | 8.52 | 37377 | 3148.88 | 0.53% | 0.00 |
| 2024-12-13 | 8.65 | 8.43 | -0.22 | -2.54% | 8.41 | 8.67 | 44216 | 3762.72 | 0.62% | 0.00 |
| 2024-12-12 | 8.65 | 8.65 | -0.02 | -0.23% | 8.54 | 8.67 | 60002 | 5162.74 | 0.84% | 0.00 |
| 2024-12-11 | 8.66 | 8.67 | 0.09 | 1.05% | 8.61 | 8.71 | 88353 | 7656.31 | 1.24% | 10000.00 |
| 2024-12-10 | 8.78 | 8.58 | 0.00 | 0.00% | 8.55 | 8.85 | 69378 | 6009.54 | 0.98% | 0.00 |
| 2024-12-09 | 8.63 | 8.58 | 0.01 | 0.12% | 8.52 | 8.70 | 38093 | 3281.77 | 0.54% | 0.00 |
| 2024-12-06 | 8.46 | 8.57 | 0.12 | 1.42% | 8.37 | 8.59 | 31996 | 2721.32 | 0.45% | 0.00 |
上证大盘股票行情在线 K线走势图
