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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.62 | 35.03 | 34.31 | 34.78 | +0.46% | 0.60 | 0.59% |
| 2025-05-26 | 34.71 | 35.10 | 34.51 | 34.62 | +0.20% | 0.80 | 0.78% |
| 2025-05-23 | 34.83 | 35.03 | 34.54 | 34.55 | -0.80% | 0.74 | 0.72% |
| 2025-05-22 | 35.04 | 35.35 | 34.72 | 34.83 | -1.10% | 0.59 | 0.58% |
| 2025-05-21 | 35.42 | 35.53 | 35.01 | 35.22 | -0.56% | 0.80 | 0.77% |
| 2025-05-20 | 35.70 | 35.90 | 35.40 | 35.41 | -0.81% | 0.92 | 0.88% |
| 2025-05-19 | 35.40 | 36.08 | 35.30 | 35.70 | +0.59% | 0.82 | 0.78% |
| 2025-05-16 | 35.21 | 36.06 | 35.21 | 35.49 | 0.00% | 0.88 | 0.84% |
| 2025-05-15 | 36.66 | 36.67 | 35.48 | 35.49 | -3.22% | 1.29 | 1.23% |
| 2025-05-14 | 36.49 | 37.06 | 36.31 | 36.67 | +0.49% | 1.00 | 0.93% |
| 2025-05-13 | 36.87 | 37.03 | 36.33 | 36.49 | -0.14% | 0.98 | 0.91% |
| 2025-05-12 | 36.98 | 37.18 | 36.30 | 36.54 | -0.32% | 0.89 | 0.82% |
| 2025-05-09 | 37.06 | 37.06 | 36.55 | 36.66 | -1.10% | 1.03 | 0.95% |
| 2025-05-08 | 37.07 | 37.75 | 36.99 | 37.07 | -0.82% | 1.07 | 0.98% |
| 2025-05-07 | 37.68 | 38.15 | 36.89 | 37.38 | -0.37% | 1.73 | 1.57% |
| 2025-05-06 | 36.88 | 37.78 | 36.49 | 37.52 | +1.72% | 2.63 | 2.41% |