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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.60 | 51.86 | 50.12 | 50.19 | -1.20% | 3.32 | 2.50% |
| 2026-02-12 | 50.57 | 51.17 | 50.03 | 50.80 | +0.20% | 3.05 | 2.31% |
| 2026-02-11 | 51.58 | 51.78 | 50.33 | 50.70 | -1.73% | 3.02 | 2.28% |
| 2026-02-10 | 52.22 | 52.28 | 51.19 | 51.59 | -0.98% | 3.12 | 2.32% |
| 2026-02-09 | 53.13 | 53.66 | 52.00 | 52.10 | -0.57% | 5.38 | 3.92% |
| 2026-02-06 | 54.00 | 54.30 | 52.32 | 52.40 | -4.10% | 2.90 | 2.10% |
| 2026-02-05 | 55.89 | 56.88 | 53.71 | 54.64 | -4.63% | 5.18 | 3.63% |
| 2026-02-04 | 63.60 | 64.00 | 57.29 | 57.29 | -9.99% | 5.04 | 3.28% |
| 2026-02-03 | 62.49 | 63.98 | 60.38 | 63.65 | +2.17% | 4.15 | 2.57% |
| 2026-02-02 | 68.00 | 69.34 | 62.28 | 62.30 | -6.29% | 4.17 | 2.50% |
| 2026-01-30 | 67.00 | 67.58 | 65.65 | 66.48 | -1.10% | 2.34 | 1.35% |
| 2026-01-29 | 65.58 | 72.50 | 64.66 | 67.22 | +0.82% | 6.16 | 3.41% |
| 2026-01-28 | 69.01 | 69.27 | 65.56 | 66.67 | -2.67% | 4.16 | 2.38% |
| 2026-01-27 | 68.95 | 70.36 | 65.71 | 68.50 | -1.44% | 4.49 | 2.54% |
| 2026-01-26 | 73.05 | 74.51 | 67.48 | 69.50 | +1.70% | 5.37 | 2.93% |
| 2026-01-23 | 70.26 | 71.59 | 67.68 | 68.34 | -2.23% | 4.77 | 2.65% |
| 2026-01-22 | 67.04 | 71.50 | 65.89 | 69.90 | +4.38% | 4.37 | 2.42% |
| 2026-01-21 | 66.70 | 70.14 | 66.00 | 66.97 | -1.27% | 3.77 | 2.14% |
| 2026-01-20 | 70.37 | 72.39 | 67.12 | 67.83 | -2.54% | 4.17 | 2.33% |
| 2026-01-19 | 68.20 | 73.98 | 68.20 | 69.60 | +0.01% | 6.70 | 3.61% |