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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.53 | 43.78 | 42.11 | 42.66 | -2.67% | 3.09 | 2.83% |
| 2026-04-20 | 43.50 | 44.40 | 43.31 | 43.83 | +0.02% | 2.65 | 2.35% |
| 2026-04-17 | 44.02 | 44.17 | 43.14 | 43.82 | -1.13% | 2.71 | 2.42% |
| 2026-04-16 | 43.33 | 45.01 | 43.33 | 44.32 | +2.12% | 4.77 | 4.22% |
| 2026-04-15 | 44.51 | 44.60 | 43.10 | 43.40 | -2.71% | 3.02 | 2.69% |
| 2026-04-14 | 45.00 | 45.43 | 43.91 | 44.61 | +0.79% | 2.62 | 2.30% |
| 2026-04-13 | 43.88 | 44.79 | 43.88 | 44.26 | -1.51% | 2.36 | 2.07% |
| 2026-04-10 | 46.42 | 46.53 | 44.87 | 44.94 | -2.45% | 3.80 | 3.25% |
| 2026-04-09 | 46.50 | 46.98 | 45.63 | 46.07 | -3.01% | 4.37 | 3.70% |
| 2026-04-08 | 46.10 | 47.58 | 45.31 | 47.50 | +5.11% | 6.39 | 5.33% |
| 2026-04-07 | 44.61 | 45.62 | 44.06 | 45.19 | +0.76% | 3.62 | 3.14% |
| 2026-04-03 | 44.03 | 45.28 | 43.65 | 44.85 | +1.38% | 3.84 | 3.36% |
| 2026-04-02 | 45.15 | 45.30 | 43.52 | 44.24 | -4.74% | 4.89 | 4.32% |
| 2026-04-01 | 44.25 | 46.80 | 43.66 | 46.44 | +6.88% | 9.24 | 7.99% |
| 2026-03-31 | 42.47 | 43.45 | 41.62 | 43.45 | +10.00% | 2.74 | 2.48% |
| 2026-03-30 | 38.80 | 39.52 | 38.62 | 39.50 | +0.18% | 0.97 | 0.97% |
| 2026-03-27 | 38.40 | 39.44 | 38.37 | 39.43 | +1.00% | 0.93 | 0.92% |
| 2026-03-26 | 39.58 | 39.90 | 38.78 | 39.04 | -1.81% | 1.04 | 1.03% |
| 2026-03-25 | 38.95 | 39.92 | 38.94 | 39.76 | +2.03% | 1.20 | 1.18% |
| 2026-03-24 | 38.63 | 39.02 | 37.85 | 38.97 | +2.55% | 1.57 | 1.59% |