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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 60.51 | 61.44 | 60.19 | 60.66 | -0.36% | 0.86 | 0.54% |
| 2025-05-23 | 61.70 | 63.05 | 60.70 | 60.88 | -1.66% | 1.31 | 0.81% |
| 2025-05-22 | 61.35 | 62.34 | 60.98 | 61.91 | +0.15% | 0.97 | 0.60% |
| 2025-05-21 | 62.44 | 62.86 | 61.34 | 61.82 | -0.63% | 0.78 | 0.48% |
| 2025-05-20 | 61.23 | 64.05 | 60.68 | 62.21 | +0.58% | 1.29 | 0.80% |
| 2025-05-19 | 62.31 | 62.44 | 60.65 | 61.85 | -0.72% | 0.94 | 0.58% |
| 2025-05-16 | 62.16 | 63.15 | 61.15 | 62.30 | -1.25% | 1.11 | 0.68% |
| 2025-05-15 | 65.85 | 65.94 | 62.73 | 63.09 | -4.08% | 1.57 | 0.94% |
| 2025-05-14 | 67.34 | 68.21 | 65.19 | 65.77 | -2.31% | 1.44 | 0.83% |
| 2025-05-13 | 67.84 | 68.34 | 66.64 | 67.33 | +1.49% | 1.56 | 0.89% |
| 2025-05-12 | 64.99 | 66.64 | 64.45 | 66.34 | +2.80% | 2.02 | 1.18% |
| 2025-05-09 | 69.03 | 69.13 | 64.15 | 64.54 | -6.75% | 2.75 | 1.60% |
| 2025-05-08 | 69.44 | 71.03 | 68.98 | 69.20 | -1.95% | 1.69 | 0.93% |
| 2025-05-07 | 70.93 | 72.62 | 69.08 | 70.58 | -1.05% | 2.33 | 1.26% |
| 2025-05-06 | 70.81 | 71.68 | 68.82 | 71.33 | +0.73% | 3.42 | 1.85% |