泛微网络 sh.603039
39.49
+2.84%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 68.20 | 73.98 | 68.20 | 69.60 | +0.01% | 6.70 | 3.61% |
| 2026-01-16 | 67.00 | 73.99 | 67.00 | 69.59 | -1.15% | 8.14 | 4.41% |
| 2026-01-15 | 67.33 | 71.28 | 66.20 | 70.40 | +2.22% | 6.33 | 3.50% |
| 2026-01-14 | 65.69 | 72.00 | 65.51 | 68.87 | +4.51% | 7.92 | 4.36% |
| 2026-01-13 | 67.99 | 69.80 | 65.02 | 65.90 | +3.86% | 8.38 | 4.73% |
| 2026-01-12 | 60.90 | 64.50 | 58.50 | 63.45 | +6.44% | 7.67 | 4.76% |
| 2026-01-09 | 56.50 | 59.89 | 56.28 | 59.61 | +4.80% | 4.29 | 2.82% |
| 2026-01-08 | 55.77 | 57.50 | 55.00 | 56.88 | +2.58% | 2.56 | 1.74% |
| 2026-01-07 | 55.74 | 55.82 | 54.95 | 55.45 | -1.37% | 1.74 | 1.21% |
| 2026-01-06 | 57.17 | 57.23 | 55.62 | 56.22 | -1.71% | 1.91 | 1.31% |
| 2026-01-05 | 53.42 | 57.97 | 53.09 | 57.20 | +6.84% | 3.26 | 2.25% |
| 2025-12-31 | 51.32 | 55.18 | 51.20 | 53.54 | +3.30% | 2.62 | 1.87% |
| 2025-12-30 | 51.45 | 53.49 | 50.50 | 51.83 | +3.14% | 2.02 | 1.48% |
| 2025-12-29 | 49.41 | 51.13 | 49.40 | 50.25 | +0.94% | 0.75 | 0.57% |
| 2025-12-26 | 49.34 | 50.30 | 49.32 | 49.78 | +0.77% | 0.54 | 0.41% |
| 2025-12-25 | 49.60 | 49.87 | 49.25 | 49.40 | -0.02% | 0.59 | 0.46% |
| 2025-12-24 | 49.22 | 49.94 | 49.21 | 49.41 | +0.06% | 0.58 | 0.45% |
| 2025-12-23 | 50.03 | 50.03 | 49.11 | 49.38 | -0.96% | 0.73 | 0.57% |
| 2025-12-22 | 50.74 | 50.74 | 49.73 | 49.86 | -1.17% | 0.83 | 0.63% |
| 2025-12-19 | 50.68 | 51.10 | 50.20 | 50.45 | -0.30% | 0.69 | 0.52% |