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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.36 | 35.71 | 35.15 | 35.25 | -0.70% | 1.54 | 1.49% |
| 2025-07-22 | 35.05 | 35.95 | 34.91 | 35.50 | +1.28% | 2.00 | 1.92% |
| 2025-07-21 | 34.91 | 35.27 | 34.82 | 35.05 | -0.09% | 1.29 | 1.26% |
| 2025-07-18 | 35.10 | 35.60 | 34.89 | 35.08 | +0.06% | 1.33 | 1.29% |
| 2025-07-17 | 34.89 | 35.10 | 34.73 | 35.06 | +0.26% | 1.26 | 1.23% |
| 2025-07-16 | 34.70 | 35.09 | 34.55 | 34.97 | +0.72% | 1.02 | 1.00% |
| 2025-07-15 | 35.25 | 35.37 | 34.45 | 34.72 | -1.50% | 1.85 | 1.81% |
| 2025-07-14 | 35.76 | 36.27 | 35.22 | 35.25 | -0.98% | 2.05 | 1.98% |
| 2025-07-11 | 35.70 | 35.98 | 35.38 | 35.60 | -0.34% | 2.00 | 1.92% |
| 2025-07-10 | 36.50 | 36.62 | 35.70 | 35.72 | -1.22% | 2.71 | 2.57% |
| 2025-07-09 | 38.01 | 38.37 | 36.00 | 36.16 | +1.69% | 6.76 | 6.25% |
| 2025-07-08 | 35.31 | 35.98 | 35.06 | 35.56 | +1.17% | 2.00 | 1.93% |
| 2025-07-07 | 35.01 | 35.44 | 34.82 | 35.15 | +0.03% | 1.61 | 1.57% |
| 2025-07-04 | 35.20 | 35.51 | 34.69 | 35.14 | -0.48% | 2.23 | 2.17% |
| 2025-07-03 | 35.34 | 35.90 | 34.88 | 35.31 | +0.11% | 2.07 | 2.00% |
| 2025-07-02 | 35.90 | 35.99 | 35.13 | 35.27 | -1.75% | 1.74 | 1.68% |
| 2025-07-01 | 33.97 | 36.90 | 33.81 | 35.90 | +5.84% | 5.31 | 5.10% |
| 2025-06-30 | 33.69 | 34.10 | 33.52 | 33.92 | +1.16% | 1.57 | 1.59% |
| 2025-06-27 | 33.67 | 33.90 | 33.46 | 33.53 | +0.27% | 1.04 | 1.05% |
| 2025-06-26 | 33.48 | 33.69 | 33.07 | 33.44 | -0.27% | 1.10 | 1.12% |