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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.86 | 51.45 | 49.51 | 50.60 | +1.44% | 1.01 | 0.76% |
| 2025-12-17 | 49.25 | 50.25 | 48.77 | 49.88 | +0.83% | 0.68 | 0.53% |
| 2025-12-16 | 49.40 | 49.95 | 48.80 | 49.47 | +0.34% | 0.53 | 0.41% |
| 2025-12-15 | 49.47 | 49.70 | 48.89 | 49.30 | -0.42% | 0.39 | 0.30% |
| 2025-12-12 | 48.70 | 49.76 | 48.50 | 49.51 | +1.89% | 0.68 | 0.53% |
| 2025-12-11 | 49.90 | 49.90 | 48.31 | 48.59 | -1.64% | 0.76 | 0.60% |
| 2025-12-10 | 49.27 | 49.58 | 48.80 | 49.40 | -0.16% | 0.47 | 0.37% |
| 2025-12-09 | 49.95 | 50.35 | 49.48 | 49.48 | -0.92% | 0.55 | 0.43% |
| 2025-12-08 | 49.82 | 50.26 | 49.61 | 49.94 | +0.16% | 0.77 | 0.59% |
| 2025-12-05 | 50.31 | 50.73 | 48.68 | 49.86 | -2.67% | 1.43 | 1.10% |
| 2025-12-04 | 52.00 | 52.10 | 50.33 | 51.23 | -1.21% | 0.91 | 0.69% |
| 2025-12-03 | 52.99 | 53.09 | 51.70 | 51.86 | -1.97% | 0.75 | 0.55% |
| 2025-12-02 | 53.50 | 53.63 | 52.69 | 52.90 | -0.94% | 0.49 | 0.35% |
| 2025-12-01 | 53.01 | 54.20 | 52.00 | 53.40 | +1.04% | 0.81 | 0.59% |
| 2025-11-28 | 52.43 | 53.33 | 52.23 | 52.85 | +0.80% | 0.81 | 0.59% |
| 2025-11-27 | 53.50 | 53.60 | 52.38 | 52.43 | -2.27% | 0.86 | 0.63% |
| 2025-11-26 | 54.30 | 55.23 | 53.54 | 53.65 | -1.92% | 1.06 | 0.75% |
| 2025-11-25 | 54.75 | 55.91 | 54.45 | 54.70 | +0.46% | 1.69 | 1.17% |
| 2025-11-24 | 52.23 | 54.77 | 51.50 | 54.45 | +4.47% | 1.68 | 1.20% |
| 2025-11-21 | 52.00 | 53.07 | 51.51 | 52.12 | -0.34% | 0.95 | 0.70% |