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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.82 | 33.82 | 33.05 | 33.53 | -0.41% | 1.28 | 1.30% |
| 2025-06-24 | 33.30 | 33.73 | 33.14 | 33.67 | +1.49% | 1.40 | 1.42% |
| 2025-06-23 | 32.43 | 33.49 | 32.29 | 33.17 | +2.11% | 1.10 | 1.13% |
| 2025-06-20 | 32.35 | 32.96 | 32.31 | 32.49 | +0.52% | 0.84 | 0.87% |
| 2025-06-19 | 32.28 | 32.80 | 32.14 | 32.32 | +0.25% | 0.99 | 1.03% |
| 2025-06-18 | 32.35 | 32.62 | 31.96 | 32.24 | -0.67% | 0.78 | 0.82% |
| 2025-06-17 | 32.26 | 32.48 | 31.94 | 32.46 | +0.71% | 1.04 | 1.10% |
| 2025-06-16 | 32.28 | 32.46 | 32.03 | 32.23 | -0.88% | 1.37 | 1.44% |
| 2025-06-13 | 33.22 | 33.44 | 32.04 | 32.52 | -2.12% | 2.44 | 2.55% |
| 2025-06-12 | 34.30 | 34.30 | 32.95 | 33.22 | -3.15% | 1.76 | 1.79% |
| 2025-06-11 | 34.21 | 34.88 | 34.02 | 34.30 | +0.03% | 0.72 | 0.71% |
| 2025-06-10 | 35.38 | 35.38 | 33.94 | 34.29 | -2.65% | 1.24 | 1.22% |
| 2025-06-09 | 34.83 | 35.47 | 34.56 | 35.23 | +1.49% | 1.19 | 1.15% |
| 2025-06-06 | 34.58 | 34.81 | 34.23 | 34.71 | +0.37% | 0.87 | 0.86% |
| 2025-06-05 | 34.44 | 34.67 | 33.63 | 34.58 | +0.84% | 1.38 | 1.37% |
| 2025-06-04 | 34.63 | 34.66 | 34.02 | 34.29 | -0.80% | 0.89 | 0.88% |
| 2025-06-03 | 34.48 | 35.08 | 34.41 | 34.57 | -0.06% | 0.74 | 0.73% |
| 2025-05-30 | 35.28 | 35.28 | 34.57 | 34.59 | -1.66% | 0.67 | 0.65% |
| 2025-05-29 | 34.90 | 35.55 | 34.85 | 35.18 | +0.80% | 0.67 | 0.65% |
| 2025-05-28 | 34.78 | 34.98 | 34.57 | 34.90 | +0.34% | 0.42 | 0.41% |