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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.50 | 37.23 | 36.10 | 37.01 | +3.21% | 6.85 | 6.34% |
| 2026-01-16 | 33.50 | 36.77 | 33.25 | 35.86 | +8.96% | 9.35 | 9.06% |
| 2026-01-15 | 32.31 | 33.00 | 32.03 | 32.91 | +1.45% | 2.94 | 3.08% |
| 2026-01-14 | 32.17 | 33.20 | 32.04 | 32.44 | +1.09% | 3.93 | 4.10% |
| 2026-01-13 | 33.10 | 33.35 | 32.03 | 32.09 | -3.78% | 4.21 | 4.40% |
| 2026-01-12 | 33.74 | 33.96 | 33.15 | 33.35 | -1.45% | 4.36 | 4.43% |
| 2026-01-09 | 33.80 | 33.98 | 33.27 | 33.84 | -0.91% | 3.95 | 3.99% |
| 2026-01-08 | 34.40 | 35.42 | 33.76 | 34.15 | +0.38% | 5.69 | 5.60% |
| 2026-01-07 | 32.88 | 34.59 | 32.87 | 34.02 | +3.81% | 6.19 | 6.24% |
| 2026-01-06 | 32.88 | 33.57 | 32.54 | 32.77 | -0.52% | 3.67 | 3.78% |
| 2026-01-05 | 32.01 | 32.99 | 31.61 | 32.94 | +4.14% | 5.21 | 5.50% |
| 2025-12-31 | 31.13 | 32.20 | 31.13 | 31.63 | +3.67% | 5.13 | 5.50% |
| 2025-12-30 | 30.50 | 31.05 | 30.41 | 30.51 | -0.78% | 1.86 | 2.06% |
| 2025-12-29 | 31.14 | 31.46 | 30.61 | 30.75 | -1.22% | 1.96 | 2.15% |
| 2025-12-26 | 30.30 | 31.86 | 30.02 | 31.13 | +2.27% | 3.78 | 4.17% |
| 2025-12-25 | 30.88 | 30.99 | 30.31 | 30.44 | -1.49% | 2.37 | 2.65% |
| 2025-12-24 | 31.00 | 31.40 | 30.71 | 30.90 | +0.55% | 2.00 | 2.19% |
| 2025-12-23 | 30.70 | 31.49 | 30.55 | 30.73 | +0.03% | 2.44 | 2.67% |
| 2025-12-22 | 31.03 | 31.06 | 30.50 | 30.72 | -0.19% | 2.24 | 2.47% |
| 2025-12-19 | 29.90 | 31.06 | 29.70 | 30.78 | +3.43% | 4.05 | 4.50% |