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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 28.50 | 28.77 | 27.79 | 28.77 | +2.38% | 1.31 | 1.58% |
| 2026-03-23 | 28.74 | 29.25 | 27.87 | 28.10 | -4.49% | 2.23 | 2.66% |
| 2026-03-20 | 30.15 | 30.35 | 29.41 | 29.42 | -2.03% | 1.36 | 1.55% |
| 2026-03-19 | 30.28 | 30.44 | 29.94 | 30.03 | -2.21% | 1.30 | 1.47% |
| 2026-03-18 | 30.27 | 30.78 | 30.10 | 30.71 | +1.99% | 0.98 | 1.10% |
| 2026-03-17 | 31.17 | 31.25 | 30.08 | 30.11 | -3.06% | 1.52 | 1.70% |
| 2026-03-16 | 30.88 | 31.15 | 30.15 | 31.06 | +1.01% | 1.50 | 1.67% |
| 2026-03-13 | 31.07 | 31.43 | 30.71 | 30.75 | -1.51% | 1.14 | 1.25% |
| 2026-03-12 | 31.65 | 32.20 | 31.08 | 31.22 | -2.13% | 1.39 | 1.50% |
| 2026-03-11 | 31.80 | 32.63 | 31.77 | 31.90 | +0.47% | 1.70 | 1.80% |
| 2026-03-10 | 31.58 | 31.94 | 31.27 | 31.75 | +2.32% | 1.62 | 1.74% |
| 2026-03-09 | 31.12 | 31.33 | 30.23 | 31.03 | -2.67% | 2.12 | 2.35% |
| 2026-03-06 | 31.78 | 32.23 | 31.44 | 31.88 | -0.09% | 1.45 | 1.54% |
| 2026-03-05 | 32.50 | 33.22 | 31.73 | 31.91 | +0.06% | 2.83 | 2.96% |
| 2026-03-04 | 31.99 | 32.73 | 31.77 | 31.89 | -1.30% | 2.02 | 2.13% |
| 2026-03-03 | 34.01 | 34.37 | 32.20 | 32.31 | -4.41% | 3.42 | 3.53% |
| 2026-03-02 | 33.80 | 35.15 | 33.60 | 33.80 | -1.17% | 3.27 | 3.24% |
| 2026-02-27 | 34.54 | 34.69 | 33.86 | 34.20 | -1.75% | 2.47 | 2.47% |
| 2026-02-26 | 34.77 | 34.98 | 34.25 | 34.81 | +0.12% | 2.22 | 2.19% |
| 2026-02-25 | 33.51 | 35.12 | 33.33 | 34.77 | +3.95% | 3.75 | 3.70% |