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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.49 | 37.53 | 35.37 | 37.41 | +5.41% | 5.89 | 5.47% |
| 2025-09-16 | 35.80 | 35.96 | 35.16 | 35.49 | -0.81% | 2.13 | 2.06% |
| 2025-09-15 | 36.20 | 36.55 | 35.76 | 35.78 | -0.61% | 2.81 | 2.66% |
| 2025-09-12 | 35.95 | 36.36 | 35.42 | 36.00 | +0.36% | 3.36 | 3.20% |
| 2025-09-11 | 34.99 | 35.94 | 34.69 | 35.87 | +2.43% | 2.56 | 2.47% |
| 2025-09-10 | 35.29 | 35.59 | 34.81 | 35.02 | -0.79% | 2.46 | 2.39% |
| 2025-09-09 | 36.25 | 36.29 | 35.11 | 35.30 | -3.45% | 3.33 | 3.18% |
| 2025-09-08 | 37.08 | 37.30 | 36.03 | 36.56 | +1.61% | 4.62 | 4.31% |
| 2025-09-05 | 34.67 | 36.17 | 34.50 | 35.98 | +4.14% | 3.40 | 3.29% |
| 2025-09-04 | 36.30 | 36.31 | 34.21 | 34.55 | -4.66% | 4.45 | 4.32% |
| 2025-09-03 | 35.54 | 37.38 | 35.30 | 36.24 | +2.95% | 5.22 | 4.91% |
| 2025-09-02 | 37.48 | 37.68 | 35.11 | 35.20 | -5.83% | 7.02 | 6.65% |
| 2025-09-01 | 38.50 | 38.70 | 36.45 | 37.38 | -9.12% | 12.62 | 11.49% |
| 2025-08-29 | 41.10 | 41.30 | 39.73 | 41.13 | +0.69% | 5.72 | 4.83% |
| 2025-08-28 | 40.22 | 41.68 | 39.83 | 40.85 | +1.57% | 6.95 | 5.83% |
| 2025-08-27 | 39.31 | 42.24 | 39.07 | 40.22 | +2.58% | 8.10 | 6.81% |
| 2025-08-26 | 38.80 | 39.90 | 38.42 | 39.21 | +0.77% | 3.79 | 3.31% |
| 2025-08-25 | 40.35 | 40.55 | 38.37 | 38.91 | -1.49% | 7.07 | 6.14% |
| 2025-08-22 | 37.98 | 39.65 | 37.83 | 39.50 | +4.17% | 7.15 | 6.24% |
| 2025-08-21 | 38.59 | 38.76 | 37.63 | 37.92 | -1.71% | 2.80 | 2.51% |