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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.70 | 33.84 | 33.08 | 33.45 | +1.12% | 1.70 | 1.72% |
| 2026-02-13 | 33.70 | 34.16 | 33.07 | 33.08 | -1.87% | 2.24 | 2.26% |
| 2026-02-12 | 33.36 | 33.95 | 33.13 | 33.71 | +1.48% | 1.79 | 1.81% |
| 2026-02-11 | 33.17 | 34.04 | 32.92 | 33.22 | +0.18% | 1.75 | 1.77% |
| 2026-02-10 | 33.28 | 33.35 | 32.91 | 33.16 | +0.03% | 1.28 | 1.32% |
| 2026-02-09 | 33.00 | 33.47 | 32.90 | 33.15 | +1.91% | 1.78 | 1.83% |
| 2026-02-06 | 32.50 | 33.05 | 32.35 | 32.53 | -0.76% | 1.52 | 1.58% |
| 2026-02-05 | 33.00 | 33.06 | 32.16 | 32.78 | -1.24% | 2.15 | 2.24% |
| 2026-02-04 | 33.33 | 33.48 | 32.85 | 33.19 | -1.16% | 1.75 | 1.80% |
| 2026-02-03 | 32.73 | 33.97 | 32.50 | 33.58 | +3.96% | 2.89 | 2.94% |
| 2026-02-02 | 33.35 | 34.01 | 32.15 | 32.30 | -2.77% | 2.92 | 3.02% |
| 2026-01-30 | 32.60 | 33.73 | 32.01 | 33.22 | +2.12% | 2.88 | 2.98% |
| 2026-01-29 | 33.37 | 33.83 | 32.40 | 32.53 | -2.95% | 2.99 | 3.08% |
| 2026-01-28 | 34.36 | 34.89 | 33.31 | 33.52 | -2.73% | 2.99 | 3.01% |
| 2026-01-27 | 33.62 | 34.94 | 32.60 | 34.46 | +1.86% | 3.89 | 3.92% |
| 2026-01-26 | 35.40 | 35.71 | 33.55 | 33.83 | -5.24% | 4.83 | 4.81% |
| 2026-01-23 | 34.69 | 36.42 | 34.69 | 35.70 | +2.50% | 4.33 | 4.12% |
| 2026-01-22 | 36.72 | 36.78 | 34.70 | 34.83 | -4.00% | 5.03 | 4.85% |
| 2026-01-21 | 36.20 | 36.80 | 35.60 | 36.28 | -0.44% | 4.16 | 3.91% |
| 2026-01-20 | 36.20 | 37.34 | 35.84 | 36.44 | -1.54% | 5.62 | 5.24% |