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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.46 | 55.13 | 53.46 | 54.57 | +1.73% | 1.49 | 1.05% |
| 2025-06-23 | 51.93 | 53.83 | 51.93 | 53.64 | +1.34% | 1.21 | 0.87% |
| 2025-06-20 | 54.03 | 54.56 | 52.22 | 52.93 | -2.50% | 2.00 | 1.45% |
| 2025-06-19 | 54.73 | 56.31 | 54.09 | 54.29 | -0.04% | 1.29 | 0.90% |
| 2025-06-18 | 53.13 | 54.83 | 52.92 | 54.31 | +1.99% | 1.43 | 1.02% |
| 2025-06-17 | 55.13 | 55.23 | 52.82 | 53.25 | -2.90% | 1.85 | 1.32% |
| 2025-06-16 | 54.30 | 55.58 | 53.93 | 54.84 | 0.00% | 1.77 | 1.24% |
| 2025-06-13 | 59.08 | 59.08 | 54.38 | 54.84 | -6.76% | 2.32 | 1.60% |
| 2025-06-12 | 58.73 | 59.50 | 58.38 | 58.82 | -0.62% | 0.51 | 0.33% |
| 2025-06-11 | 60.10 | 60.70 | 59.03 | 59.19 | -2.15% | 0.89 | 0.57% |
| 2025-06-10 | 63.55 | 63.60 | 59.03 | 60.48 | -4.87% | 1.83 | 1.15% |
| 2025-06-09 | 60.59 | 64.38 | 60.59 | 63.58 | +4.53% | 1.89 | 1.15% |
| 2025-06-06 | 61.56 | 61.62 | 59.94 | 60.82 | -0.44% | 0.89 | 0.56% |
| 2025-06-05 | 59.42 | 61.13 | 59.28 | 61.09 | +3.01% | 1.05 | 0.67% |
| 2025-06-04 | 59.18 | 59.75 | 58.16 | 59.31 | +1.75% | 0.96 | 0.62% |
| 2025-06-03 | 58.82 | 59.74 | 58.16 | 58.29 | -1.12% | 0.70 | 0.46% |
| 2025-05-30 | 59.21 | 59.66 | 58.19 | 58.95 | -1.22% | 0.61 | 0.40% |
| 2025-05-29 | 58.85 | 59.78 | 58.58 | 59.68 | +1.93% | 1.04 | 0.67% |
| 2025-05-28 | 58.88 | 59.92 | 58.31 | 58.55 | -1.26% | 0.75 | 0.49% |
| 2025-05-27 | 60.66 | 60.85 | 59.04 | 59.30 | -2.25% | 1.05 | 0.67% |