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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 67.17 | 67.90 | 65.93 | 66.64 | -0.80% | 1.93 | 1.11% |
| 2025-08-18 | 65.05 | 67.91 | 64.77 | 67.18 | +4.41% | 3.32 | 1.90% |
| 2025-08-15 | 63.92 | 65.23 | 63.43 | 64.34 | +2.01% | 3.09 | 1.84% |
| 2025-08-14 | 64.72 | 64.72 | 62.53 | 63.07 | -1.71% | 2.21 | 1.33% |
| 2025-08-13 | 64.70 | 65.91 | 63.58 | 64.17 | -0.31% | 2.56 | 1.52% |
| 2025-08-12 | 65.98 | 66.20 | 64.02 | 64.37 | -2.41% | 2.03 | 1.20% |
| 2025-08-11 | 65.76 | 66.65 | 65.25 | 65.96 | +0.06% | 2.04 | 1.19% |
| 2025-08-08 | 67.38 | 67.42 | 64.80 | 65.92 | -3.59% | 2.63 | 1.53% |
| 2025-08-07 | 68.41 | 70.17 | 67.14 | 68.37 | +0.56% | 2.39 | 1.33% |
| 2025-08-06 | 69.07 | 69.35 | 67.22 | 67.99 | -1.58% | 2.95 | 1.66% |
| 2025-08-05 | 69.90 | 70.71 | 68.51 | 69.08 | -1.90% | 2.45 | 1.36% |
| 2025-08-04 | 67.23 | 71.31 | 66.10 | 70.42 | +1.54% | 4.15 | 2.31% |
| 2025-08-01 | 68.82 | 70.41 | 65.51 | 69.35 | +2.13% | 4.18 | 2.36% |
| 2025-07-31 | 66.22 | 70.84 | 65.27 | 67.90 | +4.79% | 5.05 | 2.84% |
| 2025-07-30 | 65.87 | 66.32 | 64.62 | 64.80 | -2.26% | 2.02 | 1.18% |
| 2025-07-29 | 64.22 | 66.50 | 63.92 | 66.30 | +2.44% | 3.01 | 1.76% |
| 2025-07-28 | 65.42 | 65.67 | 62.92 | 64.72 | -0.95% | 2.55 | 1.53% |
| 2025-07-25 | 63.42 | 66.04 | 63.05 | 65.34 | +3.40% | 4.27 | 2.52% |
| 2025-07-24 | 62.82 | 64.12 | 61.97 | 63.19 | +0.46% | 2.60 | 1.58% |
| 2025-07-23 | 62.63 | 64.22 | 61.94 | 62.90 | +0.02% | 2.37 | 1.44% |