复旦复华(600624)股票行情
复旦复华(600624)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 |
|---|
| 2025-04-30 | 5.94 | 6.25 | 0.28 | 4.69% | 5.94 | 6.32 | 229005 | 14311.67 | 3.37% |
| 2025-04-29 | 6.06 | 5.97 | -0.08 | -1.32% | 5.93 | 6.09 | 153624 | 9212.61 | 2.26% |
| 2025-04-28 | 6.16 | 6.05 | -0.15 | -2.42% | 6.03 | 6.18 | 113437 | 6898.97 | 1.67% |
| 2025-04-25 | 6.24 | 6.20 | -0.04 | -0.64% | 6.19 | 6.32 | 127937 | 7974.07 | 1.88% |
| 2025-04-24 | 6.45 | 6.24 | -0.21 | -3.26% | 6.22 | 6.48 | 142989 | 9017.83 | 2.10% |
| 2025-04-23 | 6.49 | 6.45 | 0.04 | 0.62% | 6.42 | 6.65 | 205799 | 13345.88 | 3.03% |
| 2025-04-22 | 6.37 | 6.41 | 0.04 | 0.63% | 6.28 | 6.41 | 129775 | 8239.84 | 1.91% |
| 2025-04-21 | 6.27 | 6.37 | 0.10 | 1.59% | 6.18 | 6.37 | 120544 | 7621.83 | 1.77% |
| 2025-04-18 | 6.23 | 6.27 | 0.02 | 0.32% | 6.16 | 6.38 | 106701 | 6677.53 | 1.57% |
| 2025-04-17 | 6.23 | 6.25 | 0.02 | 0.32% | 6.18 | 6.32 | 98562 | 6191.27 | 1.45% |
| 2025-04-16 | 6.45 | 6.23 | -0.22 | -3.41% | 6.12 | 6.46 | 182063 | 11366.38 | 2.68% |
| 2025-04-15 | 6.56 | 6.45 | -0.10 | -1.53% | 6.42 | 6.60 | 131130 | 8481.53 | 1.93% |
| 2025-04-14 | 6.48 | 6.55 | 0.17 | 2.66% | 6.48 | 6.68 | 195208 | 12869.55 | 2.87% |
| 2025-04-11 | 6.32 | 6.38 | 0.07 | 1.11% | 6.30 | 6.45 | 215727 | 13787.86 | 3.18% |
| 2025-04-10 | 6.29 | 6.31 | 0.10 | 1.61% | 6.28 | 6.54 | 298263 | 19089.84 | 4.39% |
| 2025-04-09 | 6.02 | 6.21 | 0.04 | 0.65% | 5.60 | 6.32 | 345373 | 20752.38 | 5.08% |
| 2025-04-08 | 6.00 | 6.17 | -0.24 | -3.74% | 5.80 | 6.41 | 359369 | 21872.40 | 5.29% |
| 2025-04-07 | 6.66 | 6.41 | -0.71 | -9.97% | 6.41 | 6.69 | 109820 | 7096.08 | 1.62% |
| 2025-04-03 | 7.13 | 7.12 | -0.09 | -1.25% | 7.09 | 7.27 | 129614 | 9285.81 | 1.91% |
| 2025-04-02 | 7.25 | 7.21 | -0.11 | -1.50% | 7.20 | 7.37 | 136276 | 9885.55 | 2.01% |
| 2025-04-01 | 7.25 | 7.32 | 0.09 | 1.24% | 7.23 | 7.49 | 179521 | 13213.52 | 2.64% |
| 2025-03-31 | 7.50 | 7.23 | -0.37 | -4.87% | 7.01 | 7.50 | 280551 | 20320.94 | 4.13% |
| 2025-03-28 | 7.87 | 7.60 | -0.37 | -4.64% | 7.55 | 8.00 | 258762 | 20129.78 | 3.81% |
| 2025-03-27 | 7.63 | 7.97 | 0.28 | 3.64% | 7.48 | 8.17 | 437154 | 34119.74 | 6.43% |
| 2025-03-26 | 7.55 | 7.69 | 0.22 | 2.95% | 7.49 | 7.73 | 271028 | 20560.12 | 3.99% |
| 2025-03-25 | 7.54 | 7.47 | -0.14 | -1.84% | 7.41 | 7.67 | 219833 | 16543.19 | 3.24% |
| 2025-03-24 | 7.84 | 7.61 | -0.28 | -3.55% | 7.31 | 7.84 | 416811 | 31401.45 | 6.14% |
| 2025-03-21 | 8.09 | 7.89 | -0.33 | -4.01% | 7.75 | 8.21 | 436338 | 34715.89 | 6.42% |
| 2025-03-20 | 8.41 | 8.22 | -0.31 | -3.63% | 8.21 | 8.45 | 474355 | 39281.70 | 6.98% |
| 2025-03-19 | 8.47 | 8.53 | -0.02 | -0.23% | 8.32 | 8.80 | 606399 | 52069.79 | 8.93% |
| 2025-03-18 | 8.48 | 8.55 | -0.27 | -3.06% | 8.44 | 8.75 | 872174 | 74721.32 | 12.84% |
| 2025-03-17 | 8.19 | 8.82 | 0.80 | 9.98% | 8.19 | 8.82 | 1150696 | 100467.16 | 16.94% |
| 2025-03-14 | 8.28 | 8.02 | -0.07 | -0.87% | 7.86 | 8.30 | 428690 | 34400.42 | 6.31% |
| 2025-03-13 | 8.28 | 8.09 | -0.09 | -1.10% | 8.01 | 8.37 | 525883 | 43064.76 | 7.74% |
| 2025-03-12 | 7.88 | 8.18 | 0.30 | 3.81% | 7.83 | 8.34 | 687424 | 56199.12 | 10.12% |
| 2025-03-11 | 7.65 | 7.88 | 0.06 | 0.77% | 7.58 | 7.98 | 374575 | 29208.45 | 5.51% |
| 2025-03-10 | 7.70 | 7.82 | 0.17 | 2.22% | 7.58 | 7.95 | 409344 | 31763.68 | 5.98% |
| 2025-03-07 | 7.77 | 7.65 | -0.15 | -1.92% | 7.58 | 7.94 | 387472 | 29907.13 | 5.66% |
| 2025-03-06 | 7.63 | 7.80 | 0.02 | 0.26% | 7.63 | 7.87 | 543687 | 42228.66 | 7.94% |
| 2025-03-05 | 7.34 | 7.78 | 0.44 | 5.99% | 7.32 | 8.05 | 738692 | 57195.28 | 10.79% |
| 2025-03-04 | 7.06 | 7.34 | 0.27 | 3.82% | 7.01 | 7.40 | 304265 | 22091.50 | 4.44% |
| 2025-03-03 | 7.27 | 7.07 | -0.18 | -2.48% | 6.99 | 7.33 | 330597 | 23526.38 | 4.83% |
| 2025-02-28 | 7.53 | 7.25 | -0.39 | -5.10% | 7.23 | 7.59 | 329942 | 24443.15 | 4.82% |
| 2025-02-27 | 7.92 | 7.64 | -0.36 | -4.50% | 7.50 | 7.92 | 490200 | 37644.45 | 7.16% |
| 2025-02-26 | 7.84 | 8.00 | 0.16 | 2.04% | 7.74 | 8.06 | 503328 | 39983.86 | 7.35% |
| 2025-02-25 | 7.80 | 7.84 | -0.18 | -2.24% | 7.63 | 8.01 | 460525 | 35903.74 | 6.73% |
| 2025-02-24 | 7.66 | 8.02 | 0.16 | 2.04% | 7.61 | 8.18 | 669051 | 53293.92 | 9.77% |
| 2025-02-21 | 7.54 | 7.86 | 0.32 | 4.24% | 7.46 | 8.06 | 716475 | 55942.25 | 10.46% |
| 2025-02-20 | 7.78 | 7.54 | 0.14 | 1.89% | 7.53 | 8.00 | 705669 | 54544.34 | 10.31% |
| 2025-02-19 | 7.34 | 7.40 | 0.10 | 1.37% | 7.31 | 7.45 | 389459 | 28779.75 | 5.69% |
| 2025-02-18 | 7.78 | 7.30 | -0.54 | -6.89% | 7.30 | 7.84 | 707479 | 53384.57 | 10.33% |
| 2025-02-17 | 8.06 | 7.84 | 0.00 | 0.00% | 7.78 | 8.48 | 1192983 | 96175.55 | 17.42% |
| 2025-02-14 | 7.14 | 7.84 | 0.71 | 9.96% | 7.12 | 7.84 | 1120951 | 85145.20 | 16.37% |
| 2025-02-13 | 7.38 | 7.13 | -0.18 | -2.46% | 7.08 | 7.38 | 424168 | 30474.81 | 6.19% |
| 2025-02-12 | 7.10 | 7.31 | -0.01 | -0.14% | 7.04 | 7.32 | 612670 | 44303.04 | 8.95% |
| 2025-02-11 | 7.20 | 7.32 | 0.42 | 6.09% | 7.02 | 7.59 | 1066479 | 77755.84 | 15.58% |
| 2025-02-10 | 6.27 | 6.90 | 0.63 | 10.05% | 6.27 | 6.90 | 201670 | 13553.94 | 2.95% |
| 2025-02-07 | 6.20 | 6.27 | 0.05 | 0.80% | 6.17 | 6.38 | 324787 | 20371.17 | 4.74% |
| 2025-02-06 | 5.94 | 6.22 | 0.26 | 4.36% | 5.91 | 6.23 | 278181 | 16998.24 | 4.06% |
| 2025-02-05 | 5.71 | 5.96 | 0.15 | 2.58% | 5.71 | 6.01 | 234929 | 13944.66 | 3.43% |
| 2025-01-27 | 5.95 | 5.81 | -0.17 | -2.84% | 5.77 | 6.06 | 209736 | 12271.09 | 3.06% |
| 2025-01-24 | 5.76 | 5.98 | -0.20 | -3.24% | 5.71 | 6.00 | 459523 | 26853.11 | 6.71% |
| 2025-01-23 | 6.34 | 6.18 | -0.06 | -0.96% | 6.17 | 6.47 | 211689 | 13377.81 | 3.09% |
| 2025-01-22 | 6.35 | 6.24 | -0.18 | -2.80% | 6.24 | 6.42 | 203944 | 12855.17 | 2.98% |
| 2025-01-21 | 6.64 | 6.42 | -0.14 | -2.13% | 6.28 | 6.66 | 284389 | 18243.55 | 4.15% |
| 2025-01-20 | 6.71 | 6.56 | -0.12 | -1.80% | 6.51 | 6.77 | 302956 | 20027.60 | 4.42% |
| 2025-01-17 | 6.90 | 6.68 | -0.26 | -3.75% | 6.64 | 6.90 | 409441 | 27426.79 | 5.98% |
| 2025-01-16 | 6.95 | 6.94 | 0.21 | 3.12% | 6.83 | 7.29 | 571787 | 40147.21 | 8.35% |
| 2025-01-15 | 6.91 | 6.73 | -0.33 | -4.67% | 6.69 | 6.93 | 510353 | 34573.07 | 7.45% |
| 2025-01-14 | 6.80 | 7.06 | 0.21 | 3.07% | 6.71 | 7.07 | 640408 | 44474.57 | 9.35% |
| 2025-01-13 | 6.48 | 6.85 | 0.36 | 5.55% | 6.48 | 6.94 | 502141 | 33841.11 | 7.33% |
| 2025-01-10 | 6.67 | 6.49 | -0.14 | -2.11% | 6.47 | 6.80 | 411090 | 27398.12 | 6.00% |
| 2025-01-09 | 6.48 | 6.63 | -0.07 | -1.04% | 6.38 | 6.84 | 460706 | 30375.07 | 6.73% |
| 2025-01-08 | 6.30 | 6.70 | 0.36 | 5.68% | 6.30 | 6.83 | 672857 | 44287.55 | 9.83% |
| 2025-01-07 | 6.08 | 6.34 | 0.21 | 3.43% | 6.06 | 6.34 | 401581 | 24952.45 | 5.86% |
| 2025-01-06 | 6.49 | 6.13 | -0.50 | -7.54% | 6.10 | 6.54 | 480787 | 30182.62 | 7.02% |
| 2025-01-03 | 6.55 | 6.63 | 0.23 | 3.59% | 6.12 | 6.87 | 710783 | 46208.36 | 10.38% |
| 2025-01-02 | 6.52 | 6.40 | -0.17 | -2.59% | 6.32 | 6.80 | 387930 | 25246.69 | 5.67% |
| 2024-12-31 | 7.05 | 6.57 | -0.49 | -6.94% | 6.50 | 7.09 | 511921 | 34251.25 | 7.48% |
| 2024-12-30 | 7.25 | 7.06 | -0.19 | -2.62% | 6.95 | 7.45 | 497764 | 35779.53 | 7.27% |
上证大盘股票行情在线 K线走势图
