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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.31 | 39.57 | 37.99 | 38.74 | -3.66% | 5.09 | 4.50% |
| 2025-10-22 | 40.52 | 40.75 | 39.79 | 40.21 | -1.25% | 2.64 | 2.25% |
| 2025-10-21 | 41.24 | 41.87 | 40.53 | 40.72 | -0.44% | 4.41 | 3.67% |
| 2025-10-20 | 42.32 | 42.47 | 40.49 | 40.90 | -1.45% | 4.28 | 3.54% |
| 2025-10-17 | 42.99 | 43.48 | 41.45 | 41.50 | -3.24% | 5.35 | 4.35% |
| 2025-10-16 | 45.00 | 45.18 | 42.84 | 42.89 | -5.51% | 8.31 | 6.46% |
| 2025-10-15 | 45.15 | 46.77 | 43.42 | 45.39 | -1.30% | 7.70 | 5.83% |
| 2025-10-14 | 49.74 | 49.80 | 45.40 | 45.99 | -5.64% | 12.80 | 9.30% |
| 2025-10-13 | 44.68 | 49.37 | 44.68 | 48.74 | +7.86% | 14.40 | 10.25% |
| 2025-10-10 | 44.20 | 46.60 | 43.80 | 45.19 | +2.68% | 8.85 | 6.67% |
| 2025-10-09 | 44.40 | 45.20 | 43.53 | 44.01 | +1.48% | 7.01 | 5.39% |
| 2025-09-30 | 43.25 | 44.99 | 42.00 | 43.37 | +1.98% | 7.46 | 5.85% |
| 2025-09-29 | 40.88 | 44.18 | 40.40 | 42.53 | +4.55% | 8.01 | 6.46% |
| 2025-09-26 | 40.36 | 41.85 | 39.68 | 40.68 | +0.35% | 5.79 | 4.87% |
| 2025-09-25 | 40.38 | 41.30 | 40.10 | 40.54 | -0.34% | 6.76 | 5.68% |
| 2025-09-24 | 38.02 | 40.88 | 37.79 | 40.68 | +6.27% | 9.85 | 8.48% |
| 2025-09-23 | 37.27 | 38.28 | 36.68 | 38.28 | +2.99% | 5.04 | 4.59% |
| 2025-09-22 | 36.87 | 37.56 | 36.70 | 37.17 | +0.84% | 3.31 | 3.05% |
| 2025-09-19 | 37.01 | 38.09 | 36.31 | 36.86 | +0.22% | 5.01 | 4.58% |
| 2025-09-18 | 37.05 | 38.15 | 36.32 | 36.78 | -1.68% | 5.41 | 4.95% |