泛微网络 sh.603039
38.40
-0.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.38 | 38.90 | 37.42 | 38.40 | -0.26% | 3.25 | 2.77% |
| 2026-05-21 | 40.92 | 41.03 | 37.12 | 38.50 | -5.41% | 4.90 | 4.02% |
| 2026-05-20 | 48.35 | 49.53 | 48.11 | 48.92 | +0.02% | 4.82 | 3.86% |
| 2026-05-19 | 47.70 | 49.20 | 47.34 | 48.91 | +3.14% | 5.76 | 4.65% |
| 2026-05-18 | 46.87 | 48.07 | 46.21 | 47.42 | +1.11% | 4.67 | 3.84% |
| 2026-05-15 | 45.80 | 49.00 | 45.80 | 46.90 | +2.58% | 5.80 | 4.75% |
| 2026-05-14 | 48.39 | 48.45 | 45.52 | 45.72 | -4.57% | 3.68 | 3.08% |
| 2026-05-13 | 47.31 | 48.45 | 46.92 | 47.91 | -0.19% | 3.19 | 2.60% |
| 2026-05-12 | 49.65 | 49.65 | 47.75 | 48.00 | -3.32% | 4.61 | 3.72% |
| 2026-05-11 | 48.20 | 49.99 | 48.18 | 49.65 | +2.12% | 6.24 | 4.95% |
| 2026-05-08 | 49.26 | 49.95 | 48.25 | 48.62 | -1.00% | 7.00 | 5.60% |
| 2026-05-07 | 46.45 | 49.69 | 45.81 | 49.11 | +7.23% | 9.71 | 7.94% |
| 2026-05-06 | 46.17 | 46.64 | 45.65 | 45.80 | +0.55% | 5.10 | 4.31% |
| 2026-04-30 | 46.50 | 47.56 | 45.25 | 45.55 | +0.69% | 4.80 | 4.06% |
| 2026-04-29 | 43.01 | 45.47 | 42.91 | 45.24 | +3.76% | 2.99 | 2.60% |
| 2026-04-28 | 45.00 | 45.07 | 43.30 | 43.60 | -3.39% | 2.79 | 2.48% |
| 2026-04-27 | 46.00 | 46.58 | 45.01 | 45.13 | -1.89% | 3.74 | 3.20% |
| 2026-04-24 | 45.82 | 46.79 | 45.15 | 46.00 | -1.94% | 4.30 | 3.67% |
| 2026-04-23 | 44.77 | 47.47 | 44.61 | 46.91 | +3.55% | 11.55 | 9.73% |
| 2026-04-22 | 42.49 | 45.38 | 41.89 | 45.30 | +6.19% | 8.18 | 7.22% |