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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 57.41 | 57.77 | 56.59 | 57.53 | -0.29% | 1.54 | 1.03% |
| 2025-09-16 | 56.54 | 57.79 | 56.03 | 57.70 | +2.05% | 1.59 | 1.06% |
| 2025-09-15 | 57.78 | 58.25 | 56.47 | 56.54 | -3.11% | 2.26 | 1.52% |
| 2025-09-12 | 58.80 | 61.30 | 57.93 | 58.36 | +1.99% | 3.96 | 2.54% |
| 2025-09-11 | 56.03 | 57.29 | 54.93 | 57.22 | +3.08% | 2.30 | 1.57% |
| 2025-09-10 | 55.35 | 56.12 | 55.06 | 55.51 | +0.62% | 1.44 | 0.99% |
| 2025-09-09 | 56.93 | 56.98 | 54.42 | 55.17 | -3.10% | 2.22 | 1.53% |
| 2025-09-08 | 57.04 | 57.48 | 56.03 | 56.94 | -0.16% | 1.75 | 1.19% |
| 2025-09-05 | 56.93 | 57.08 | 55.42 | 57.03 | +1.04% | 1.59 | 1.08% |
| 2025-09-04 | 57.04 | 57.70 | 55.65 | 56.44 | -1.03% | 1.94 | 1.31% |
| 2025-09-03 | 59.90 | 59.91 | 56.89 | 57.03 | -4.16% | 1.99 | 1.31% |
| 2025-09-02 | 60.92 | 60.92 | 58.79 | 59.51 | -2.81% | 2.26 | 1.45% |
| 2025-09-01 | 62.33 | 62.80 | 60.73 | 61.22 | -1.15% | 2.72 | 1.70% |
| 2025-08-29 | 63.66 | 63.66 | 61.59 | 61.93 | -3.11% | 3.05 | 1.88% |
| 2025-08-28 | 63.96 | 64.60 | 61.59 | 63.92 | -1.86% | 4.27 | 2.61% |
| 2025-08-27 | 70.39 | 70.39 | 64.84 | 65.13 | -3.79% | 4.36 | 2.46% |
| 2025-08-26 | 67.60 | 68.86 | 66.53 | 67.70 | -0.18% | 2.36 | 1.33% |
| 2025-08-25 | 68.58 | 68.91 | 67.21 | 67.81 | +1.39% | 3.20 | 1.80% |
| 2025-08-22 | 64.42 | 66.92 | 63.97 | 66.89 | +4.33% | 3.07 | 1.78% |
| 2025-08-21 | 64.58 | 65.85 | 63.74 | 64.11 | -1.19% | 2.36 | 1.40% |