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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.94 | 32.90 | 31.80 | 32.73 | +2.38% | 2.29 | 2.40% |
| 2026-04-21 | 31.98 | 32.28 | 31.15 | 31.97 | +0.92% | 2.28 | 2.45% |
| 2026-04-20 | 30.82 | 32.77 | 30.60 | 31.68 | -2.82% | 4.35 | 4.66% |
| 2026-04-17 | 32.20 | 33.08 | 32.09 | 32.60 | +0.99% | 2.44 | 2.54% |
| 2026-04-16 | 32.30 | 32.38 | 31.67 | 32.28 | +1.32% | 1.67 | 1.76% |
| 2026-04-15 | 31.50 | 32.43 | 31.00 | 31.86 | +2.35% | 2.75 | 2.94% |
| 2026-04-14 | 30.82 | 32.00 | 30.51 | 31.13 | +3.05% | 2.33 | 2.54% |
| 2026-04-13 | 30.11 | 30.81 | 30.03 | 30.21 | -0.46% | 1.47 | 1.65% |
| 2026-04-10 | 30.13 | 30.85 | 30.00 | 30.35 | +1.64% | 1.51 | 1.68% |
| 2026-04-09 | 29.68 | 30.49 | 29.58 | 29.86 | -0.57% | 1.27 | 1.43% |
| 2026-04-08 | 29.56 | 30.08 | 29.33 | 30.03 | +3.91% | 1.39 | 1.58% |
| 2026-04-07 | 27.90 | 29.53 | 27.85 | 28.90 | +4.33% | 1.46 | 1.72% |
| 2026-04-03 | 27.83 | 28.10 | 27.67 | 27.70 | +0.18% | 0.69 | 0.84% |
| 2026-04-02 | 28.50 | 28.57 | 27.51 | 27.65 | -3.19% | 0.89 | 1.09% |
| 2026-04-01 | 28.31 | 28.64 | 28.15 | 28.56 | +2.55% | 0.80 | 0.96% |
| 2026-03-31 | 28.80 | 28.90 | 27.77 | 27.85 | -3.16% | 1.18 | 1.43% |
| 2026-03-30 | 28.67 | 28.93 | 28.40 | 28.76 | -0.59% | 0.64 | 0.75% |
| 2026-03-27 | 28.21 | 29.13 | 28.21 | 28.93 | +1.15% | 0.80 | 0.94% |
| 2026-03-26 | 28.91 | 29.12 | 28.40 | 28.60 | -1.99% | 0.93 | 1.10% |
| 2026-03-25 | 28.99 | 29.40 | 28.80 | 29.18 | +1.43% | 1.08 | 1.26% |