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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.84 | 28.95 | 28.34 | 28.55 | -0.42% | 1.40 | 1.68% |
| 2025-11-19 | 29.21 | 29.40 | 28.60 | 28.67 | -1.98% | 2.07 | 2.45% |
| 2025-11-18 | 29.49 | 29.77 | 29.11 | 29.25 | -0.81% | 1.98 | 2.30% |
| 2025-11-17 | 29.70 | 29.95 | 29.37 | 29.49 | -0.81% | 2.00 | 2.30% |
| 2025-11-14 | 30.28 | 30.39 | 29.73 | 29.73 | -2.36% | 2.07 | 2.35% |
| 2025-11-13 | 30.66 | 30.80 | 30.28 | 30.45 | -0.49% | 2.47 | 2.77% |
| 2025-11-12 | 30.69 | 30.76 | 30.20 | 30.60 | -0.52% | 1.80 | 2.02% |
| 2025-11-11 | 31.78 | 31.81 | 30.73 | 30.76 | -2.87% | 3.55 | 3.89% |
| 2025-11-10 | 31.88 | 32.10 | 31.52 | 31.67 | -0.57% | 2.33 | 2.50% |
| 2025-11-07 | 31.83 | 32.05 | 31.44 | 31.85 | -0.03% | 2.07 | 2.23% |
| 2025-11-06 | 31.75 | 32.04 | 31.55 | 31.86 | +0.35% | 2.25 | 2.42% |
| 2025-11-05 | 31.31 | 31.87 | 31.09 | 31.75 | +0.76% | 2.72 | 2.95% |
| 2025-11-04 | 31.59 | 31.97 | 31.32 | 31.51 | -0.69% | 2.80 | 3.03% |
| 2025-11-03 | 32.73 | 32.75 | 31.30 | 31.73 | -3.41% | 6.89 | 7.40% |
| 2025-10-31 | 33.67 | 34.11 | 32.41 | 32.85 | -14.30% | 11.73 | 12.11% |
| 2025-10-30 | 39.24 | 39.25 | 38.20 | 38.33 | -2.47% | 3.00 | 2.65% |
| 2025-10-29 | 39.88 | 39.99 | 38.81 | 39.30 | -1.21% | 3.92 | 3.41% |
| 2025-10-28 | 39.66 | 40.67 | 39.20 | 39.78 | +0.38% | 4.38 | 3.74% |
| 2025-10-27 | 39.50 | 40.49 | 38.95 | 39.63 | +0.58% | 5.22 | 4.48% |
| 2025-10-24 | 38.86 | 39.80 | 38.74 | 39.40 | +1.70% | 4.50 | 3.92% |