正帆科技 sh.688596
46.30
-0.94%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.20 | 38.58 | 37.40 | 38.58 | +0.29% | 3.76 | 3.38% |
| 2025-08-19 | 38.92 | 39.10 | 38.23 | 38.47 | -1.26% | 3.92 | 3.48% |
| 2025-08-18 | 38.18 | 39.38 | 38.10 | 38.96 | +4.25% | 6.77 | 5.97% |
| 2025-08-15 | 36.81 | 37.85 | 36.39 | 37.37 | +1.55% | 4.96 | 4.58% |
| 2025-08-14 | 39.78 | 40.57 | 36.60 | 36.80 | +0.38% | 8.91 | 8.00% |
| 2025-08-13 | 35.25 | 37.37 | 35.18 | 36.66 | +3.97% | 5.62 | 5.26% |
| 2025-08-12 | 34.92 | 35.42 | 34.75 | 35.26 | +0.89% | 1.66 | 1.62% |
| 2025-08-11 | 34.20 | 35.34 | 34.20 | 34.95 | +2.22% | 1.97 | 1.93% |
| 2025-08-08 | 34.82 | 34.93 | 33.99 | 34.19 | -2.09% | 2.37 | 2.36% |
| 2025-08-07 | 35.50 | 35.67 | 34.86 | 34.92 | -1.22% | 2.74 | 2.67% |
| 2025-08-06 | 34.99 | 35.83 | 34.66 | 35.35 | +1.03% | 2.49 | 2.42% |
| 2025-08-05 | 34.95 | 35.28 | 34.85 | 34.99 | +0.40% | 1.32 | 1.29% |
| 2025-08-04 | 35.76 | 36.10 | 34.34 | 34.85 | -3.30% | 3.28 | 3.20% |
| 2025-08-01 | 35.90 | 37.10 | 35.58 | 36.04 | +0.39% | 2.01 | 1.90% |
| 2025-07-31 | 36.26 | 36.84 | 35.70 | 35.90 | -1.07% | 2.03 | 1.91% |
| 2025-07-30 | 36.80 | 36.89 | 36.05 | 36.29 | -1.49% | 1.60 | 1.50% |
| 2025-07-29 | 36.20 | 37.55 | 36.02 | 36.84 | +1.66% | 3.57 | 3.30% |
| 2025-07-28 | 36.25 | 37.15 | 36.23 | 36.24 | +0.72% | 2.56 | 2.38% |
| 2025-07-25 | 35.65 | 36.11 | 35.31 | 35.98 | +0.93% | 1.81 | 1.73% |
| 2025-07-24 | 35.25 | 35.91 | 35.25 | 35.65 | +1.13% | 1.57 | 1.51% |