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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.83 | 39.95 | 37.65 | 38.00 | -6.20% | 2.44 | 2.44% |
| 2026-03-20 | 42.00 | 42.46 | 40.51 | 40.51 | -3.16% | 1.66 | 1.57% |
| 2026-03-19 | 42.60 | 42.90 | 41.81 | 41.83 | -3.10% | 1.63 | 1.51% |
| 2026-03-18 | 42.48 | 43.28 | 42.43 | 43.17 | +1.55% | 1.31 | 1.19% |
| 2026-03-17 | 43.46 | 43.50 | 42.51 | 42.51 | -2.03% | 1.54 | 1.40% |
| 2026-03-16 | 42.90 | 43.39 | 42.29 | 43.39 | +0.67% | 1.84 | 1.67% |
| 2026-03-13 | 43.90 | 44.16 | 43.07 | 43.10 | -2.93% | 2.40 | 2.15% |
| 2026-03-12 | 45.53 | 45.55 | 44.25 | 44.40 | -3.44% | 3.86 | 3.36% |
| 2026-03-11 | 44.55 | 46.98 | 43.87 | 45.98 | +3.96% | 6.33 | 5.43% |
| 2026-03-10 | 43.99 | 44.49 | 43.31 | 44.23 | +1.45% | 3.65 | 3.24% |
| 2026-03-09 | 42.52 | 43.67 | 41.80 | 43.60 | +1.00% | 3.30 | 3.02% |
| 2026-03-06 | 42.39 | 43.21 | 42.00 | 43.17 | +1.72% | 2.85 | 2.61% |
| 2026-03-05 | 43.10 | 43.26 | 42.14 | 42.44 | -0.07% | 2.33 | 2.13% |
| 2026-03-04 | 42.96 | 43.52 | 42.13 | 42.47 | -1.80% | 2.41 | 2.20% |
| 2026-03-03 | 45.52 | 45.62 | 43.10 | 43.25 | -4.61% | 3.03 | 2.68% |
| 2026-03-02 | 46.34 | 46.48 | 45.12 | 45.34 | -3.74% | 3.54 | 3.03% |
| 2026-02-27 | 46.77 | 47.41 | 46.61 | 47.10 | +0.90% | 3.27 | 2.71% |
| 2026-02-26 | 47.43 | 47.43 | 46.34 | 46.68 | -1.91% | 3.15 | 2.59% |
| 2026-02-25 | 48.48 | 48.60 | 46.72 | 47.59 | -1.61% | 4.92 | 4.00% |
| 2026-02-24 | 50.34 | 50.51 | 48.20 | 48.37 | -3.63% | 4.43 | 3.49% |