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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.33 | 30.37 | 29.22 | 29.76 | +1.50% | 3.27 | 3.71% |
| 2025-12-17 | 28.71 | 29.33 | 28.63 | 29.32 | +2.09% | 1.77 | 2.08% |
| 2025-12-16 | 29.02 | 29.07 | 28.66 | 28.72 | -1.31% | 1.28 | 1.52% |
| 2025-12-15 | 29.30 | 29.64 | 29.09 | 29.10 | -0.92% | 1.42 | 1.65% |
| 2025-12-12 | 29.05 | 29.53 | 28.66 | 29.37 | +1.28% | 1.91 | 2.22% |
| 2025-12-11 | 29.44 | 29.70 | 29.00 | 29.00 | -0.99% | 1.37 | 1.59% |
| 2025-12-10 | 29.01 | 29.34 | 28.98 | 29.29 | +0.31% | 1.11 | 1.29% |
| 2025-12-09 | 29.58 | 29.83 | 29.15 | 29.20 | -0.88% | 1.44 | 1.66% |
| 2025-12-08 | 29.20 | 29.62 | 29.05 | 29.46 | +1.06% | 1.58 | 1.83% |
| 2025-12-05 | 28.55 | 29.18 | 28.25 | 29.15 | +1.71% | 1.53 | 1.80% |
| 2025-12-04 | 28.31 | 28.85 | 28.05 | 28.66 | +0.81% | 1.10 | 1.31% |
| 2025-12-03 | 28.80 | 29.03 | 28.38 | 28.43 | -1.49% | 1.07 | 1.28% |
| 2025-12-02 | 29.43 | 29.43 | 28.84 | 28.86 | -1.87% | 1.36 | 1.60% |
| 2025-12-01 | 29.29 | 29.47 | 29.11 | 29.41 | +0.41% | 1.35 | 1.57% |
| 2025-11-28 | 29.32 | 29.46 | 29.01 | 29.29 | -0.03% | 1.41 | 1.65% |
| 2025-11-27 | 28.80 | 29.94 | 28.72 | 29.30 | +2.73% | 2.93 | 3.40% |
| 2025-11-26 | 28.90 | 28.91 | 28.49 | 28.52 | -1.45% | 1.69 | 2.01% |
| 2025-11-25 | 28.88 | 29.40 | 28.73 | 28.94 | +0.56% | 2.47 | 2.90% |
| 2025-11-24 | 28.64 | 28.86 | 28.10 | 28.78 | +0.77% | 1.85 | 2.22% |
| 2025-11-21 | 28.40 | 28.82 | 28.12 | 28.56 | +0.04% | 2.09 | 2.51% |