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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 63.67 | 64.72 | 62.04 | 62.89 | -2.82% | 3.34 | 2.03% |
| 2025-07-21 | 62.42 | 66.40 | 62.17 | 64.72 | +1.73% | 4.37 | 2.60% |
| 2025-07-18 | 64.42 | 68.59 | 63.25 | 63.62 | +1.58% | 6.95 | 4.07% |
| 2025-07-17 | 61.29 | 65.41 | 60.23 | 62.63 | +0.34% | 5.79 | 3.54% |
| 2025-07-16 | 61.12 | 62.52 | 59.61 | 62.42 | +5.18% | 7.77 | 4.85% |
| 2025-07-15 | 53.62 | 59.35 | 53.39 | 59.35 | +10.00% | 3.15 | 2.14% |
| 2025-07-14 | 54.58 | 54.58 | 53.19 | 53.95 | -1.13% | 1.73 | 1.23% |
| 2025-07-11 | 52.23 | 55.63 | 51.76 | 54.57 | +4.12% | 3.00 | 2.12% |
| 2025-07-10 | 52.62 | 52.74 | 52.13 | 52.41 | -0.59% | 0.62 | 0.45% |
| 2025-07-09 | 53.23 | 53.42 | 52.62 | 52.72 | -0.68% | 1.10 | 0.80% |
| 2025-07-08 | 52.66 | 53.23 | 52.41 | 53.08 | +1.06% | 0.74 | 0.54% |
| 2025-07-07 | 52.99 | 53.26 | 52.30 | 52.52 | -0.89% | 0.70 | 0.51% |
| 2025-07-04 | 53.38 | 54.08 | 52.68 | 52.99 | -0.75% | 0.85 | 0.61% |
| 2025-07-03 | 53.53 | 54.13 | 53.03 | 53.39 | -0.26% | 0.55 | 0.40% |
| 2025-07-02 | 54.03 | 54.37 | 53.25 | 53.53 | -1.65% | 0.96 | 0.68% |
| 2025-07-01 | 55.59 | 55.59 | 54.05 | 54.43 | -2.15% | 0.96 | 0.68% |
| 2025-06-30 | 54.83 | 55.98 | 54.27 | 55.63 | +1.85% | 1.38 | 0.96% |
| 2025-06-27 | 54.93 | 55.84 | 53.93 | 54.62 | -0.69% | 1.29 | 0.90% |
| 2025-06-26 | 55.28 | 56.20 | 54.56 | 55.00 | -0.47% | 1.38 | 0.95% |
| 2025-06-25 | 54.59 | 55.48 | 54.13 | 55.26 | +1.26% | 1.50 | 1.05% |