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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 53.45 | 53.65 | 52.23 | 52.30 | -2.10% | 0.62 | 0.45% |
| 2025-11-19 | 53.78 | 54.00 | 52.85 | 53.42 | -0.61% | 0.70 | 0.50% |
| 2025-11-18 | 52.80 | 54.31 | 52.57 | 53.75 | +1.24% | 1.08 | 0.77% |
| 2025-11-17 | 52.18 | 53.39 | 52.00 | 53.09 | +1.61% | 0.70 | 0.51% |
| 2025-11-14 | 53.24 | 53.96 | 52.25 | 52.25 | -2.86% | 0.91 | 0.66% |
| 2025-11-13 | 52.38 | 54.30 | 52.05 | 53.79 | +2.69% | 1.94 | 1.39% |
| 2025-11-12 | 52.93 | 52.93 | 52.00 | 52.38 | -1.04% | 0.78 | 0.57% |
| 2025-11-11 | 53.64 | 53.91 | 52.90 | 52.93 | -1.16% | 1.08 | 0.78% |
| 2025-11-10 | 53.82 | 54.70 | 53.09 | 53.55 | -0.50% | 0.98 | 0.70% |
| 2025-11-07 | 54.49 | 54.49 | 53.61 | 53.82 | -1.70% | 1.10 | 0.78% |
| 2025-11-06 | 55.70 | 55.85 | 54.36 | 54.75 | -1.71% | 1.36 | 0.95% |
| 2025-11-05 | 56.50 | 57.10 | 55.08 | 55.70 | -2.76% | 1.39 | 0.95% |
| 2025-11-04 | 57.02 | 57.46 | 56.61 | 57.28 | -0.40% | 1.36 | 0.92% |
| 2025-11-03 | 57.58 | 57.80 | 56.70 | 57.51 | +0.74% | 1.79 | 1.20% |
| 2025-10-31 | 54.30 | 58.23 | 54.02 | 57.09 | +4.81% | 3.93 | 2.64% |
| 2025-10-30 | 54.20 | 55.83 | 53.59 | 54.47 | -0.31% | 1.59 | 1.11% |
| 2025-10-29 | 55.00 | 55.60 | 54.20 | 54.64 | -2.22% | 1.56 | 1.10% |
| 2025-10-28 | 55.01 | 57.16 | 54.50 | 55.88 | +1.51% | 2.47 | 1.69% |
| 2025-10-27 | 55.64 | 56.00 | 54.81 | 55.05 | -0.51% | 0.99 | 0.69% |
| 2025-10-24 | 55.10 | 55.55 | 54.91 | 55.33 | +0.60% | 0.66 | 0.46% |