泛微网络(603039)股票行情
泛微网络(603039)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 68.91 | 69.44 | 1.45 | 2.13% | 65.59 | 70.50 | 61446 | 41756.13 | 2.36% |
| 2025-07-31 | 66.30 | 67.99 | 3.11 | 4.79% | 65.35 | 70.93 | 73990 | 50475.12 | 2.84% |
| 2025-07-30 | 65.95 | 64.88 | -1.50 | -2.26% | 64.70 | 66.40 | 30852 | 20162.97 | 1.18% |
| 2025-07-29 | 64.30 | 66.38 | 1.58 | 2.44% | 64.00 | 66.58 | 45845 | 30118.80 | 1.76% |
| 2025-07-28 | 65.50 | 64.80 | -0.62 | -0.95% | 63.00 | 65.75 | 39874 | 25472.29 | 1.53% |
| 2025-07-25 | 63.50 | 65.42 | 2.15 | 3.40% | 63.13 | 66.12 | 65636 | 42693.86 | 2.52% |
| 2025-07-24 | 62.90 | 63.27 | 0.29 | 0.46% | 62.05 | 64.20 | 41305 | 26032.47 | 1.58% |
| 2025-07-23 | 62.71 | 62.98 | 0.01 | 0.02% | 62.02 | 64.30 | 37508 | 23687.47 | 1.44% |
| 2025-07-22 | 63.75 | 62.97 | -1.83 | -2.82% | 62.12 | 64.80 | 52802 | 33375.23 | 2.03% |
| 2025-07-21 | 62.50 | 64.80 | 1.10 | 1.73% | 62.25 | 66.48 | 67686 | 43703.53 | 2.60% |
| 2025-07-18 | 64.50 | 63.70 | 0.99 | 1.58% | 63.33 | 68.68 | 106142 | 69477.73 | 4.07% |
| 2025-07-17 | 61.37 | 62.71 | 0.21 | 0.34% | 60.31 | 65.49 | 92167 | 57903.25 | 3.54% |
| 2025-07-16 | 61.20 | 62.50 | 3.08 | 5.18% | 59.68 | 62.60 | 126515 | 77727.06 | 4.85% |
| 2025-07-15 | 53.69 | 59.42 | 5.40 | 10.00% | 53.46 | 59.42 | 55826 | 31491.28 | 2.14% |
| 2025-07-14 | 54.65 | 54.02 | -0.62 | -1.13% | 53.26 | 54.65 | 32129 | 17286.58 | 1.23% |
| 2025-07-11 | 52.30 | 54.64 | 2.16 | 4.12% | 51.82 | 55.70 | 55186 | 29996.54 | 2.12% |
| 2025-07-10 | 52.69 | 52.48 | -0.31 | -0.59% | 52.20 | 52.81 | 11853 | 6220.72 | 0.45% |
| 2025-07-09 | 53.30 | 52.79 | -0.36 | -0.68% | 52.69 | 53.49 | 20793 | 11026.99 | 0.80% |
| 2025-07-08 | 52.73 | 53.15 | 0.56 | 1.06% | 52.48 | 53.30 | 13963 | 7404.57 | 0.54% |
| 2025-07-07 | 53.06 | 52.59 | -0.47 | -0.89% | 52.37 | 53.33 | 13357 | 7040.63 | 0.51% |
| 2025-07-04 | 53.45 | 53.06 | -0.40 | -0.75% | 52.75 | 54.15 | 15980 | 8534.81 | 0.61% |
| 2025-07-03 | 53.60 | 53.46 | -0.14 | -0.26% | 53.10 | 54.20 | 10322 | 5524.21 | 0.40% |
| 2025-07-02 | 54.10 | 53.60 | -0.90 | -1.65% | 53.32 | 54.44 | 17804 | 9559.68 | 0.68% |
| 2025-07-01 | 55.66 | 54.50 | -1.20 | -2.15% | 54.12 | 55.66 | 17599 | 9603.77 | 0.68% |
| 2025-06-30 | 54.90 | 55.70 | 1.01 | 1.85% | 54.34 | 56.05 | 24950 | 13835.58 | 0.96% |
| 2025-06-27 | 55.00 | 54.69 | -0.38 | -0.69% | 54.00 | 55.91 | 23437 | 12890.92 | 0.90% |
| 2025-06-26 | 55.35 | 55.07 | -0.26 | -0.47% | 54.63 | 56.27 | 24862 | 13784.11 | 0.95% |
| 2025-06-25 | 54.66 | 55.33 | 0.69 | 1.26% | 54.20 | 55.55 | 27444 | 15033.56 | 1.05% |
| 2025-06-24 | 53.53 | 54.64 | 0.93 | 1.73% | 53.53 | 55.20 | 27254 | 14894.40 | 1.05% |
| 2025-06-23 | 52.00 | 53.71 | 0.71 | 1.34% | 52.00 | 53.90 | 22737 | 12132.45 | 0.87% |
| 2025-06-20 | 54.10 | 53.00 | -1.36 | -2.50% | 52.29 | 54.63 | 37831 | 20023.39 | 1.45% |
| 2025-06-19 | 54.80 | 54.36 | -0.02 | -0.04% | 54.16 | 56.38 | 23369 | 12859.05 | 0.90% |
| 2025-06-18 | 53.20 | 54.38 | 1.06 | 1.99% | 52.99 | 54.90 | 26530 | 14341.24 | 1.02% |
| 2025-06-17 | 55.20 | 53.32 | -1.59 | -2.90% | 52.89 | 55.30 | 34450 | 18530.97 | 1.32% |
| 2025-06-16 | 54.37 | 54.91 | 0.00 | 0.00% | 54.00 | 55.65 | 32279 | 17739.94 | 1.24% |
| 2025-06-13 | 59.15 | 54.91 | -3.98 | -6.76% | 54.45 | 59.15 | 41628 | 23184.22 | 1.60% |
| 2025-06-12 | 58.80 | 58.89 | -0.37 | -0.62% | 58.45 | 59.57 | 8708 | 5142.54 | 0.33% |
| 2025-06-11 | 60.18 | 59.26 | -1.30 | -2.15% | 59.10 | 60.78 | 14935 | 8921.67 | 0.57% |
| 2025-06-10 | 63.63 | 60.56 | -3.10 | -4.87% | 59.10 | 63.68 | 30056 | 18269.77 | 1.15% |
| 2025-06-09 | 60.67 | 63.66 | 2.76 | 4.53% | 60.67 | 64.46 | 30004 | 18905.11 | 1.15% |
| 2025-06-06 | 61.64 | 60.90 | -0.27 | -0.44% | 60.02 | 61.70 | 14686 | 8918.54 | 0.56% |
| 2025-06-05 | 59.56 | 61.24 | 1.79 | 3.01% | 59.42 | 61.28 | 17386 | 10512.62 | 0.67% |
| 2025-06-04 | 59.32 | 59.45 | 1.02 | 1.75% | 58.30 | 59.89 | 16176 | 9631.70 | 0.62% |
| 2025-06-03 | 58.96 | 58.43 | -0.66 | -1.12% | 58.30 | 59.88 | 11958 | 7019.39 | 0.46% |
| 2025-05-30 | 59.35 | 59.09 | -0.73 | -1.22% | 58.33 | 59.80 | 10354 | 6091.77 | 0.40% |
| 2025-05-29 | 58.99 | 59.82 | 1.13 | 1.93% | 58.72 | 59.92 | 17582 | 10443.96 | 0.67% |
| 2025-05-28 | 59.02 | 58.69 | -0.75 | -1.26% | 58.45 | 60.06 | 12663 | 7468.44 | 0.49% |
| 2025-05-27 | 60.81 | 59.44 | -1.37 | -2.25% | 59.18 | 61.00 | 17574 | 10489.89 | 0.67% |
| 2025-05-26 | 60.66 | 60.81 | -0.22 | -0.36% | 60.33 | 61.59 | 14155 | 8627.01 | 0.54% |
| 2025-05-23 | 61.85 | 61.03 | -1.03 | -1.66% | 60.85 | 63.20 | 21166 | 13111.96 | 0.81% |
| 2025-05-22 | 61.50 | 62.06 | 0.09 | 0.15% | 61.13 | 62.49 | 15691 | 9700.67 | 0.60% |
| 2025-05-21 | 62.59 | 61.97 | -0.39 | -0.63% | 61.49 | 63.01 | 12603 | 7838.99 | 0.48% |
| 2025-05-20 | 61.38 | 62.36 | 0.36 | 0.58% | 60.83 | 64.20 | 20853 | 12930.05 | 0.80% |
| 2025-05-19 | 62.46 | 62.00 | -0.45 | -0.72% | 60.80 | 62.59 | 15182 | 9370.38 | 0.58% |
| 2025-05-16 | 62.31 | 62.45 | -0.79 | -1.25% | 61.30 | 63.30 | 17771 | 11080.56 | 0.68% |
| 2025-05-15 | 66.01 | 63.24 | -2.69 | -4.08% | 62.88 | 66.10 | 24517 | 15668.20 | 0.94% |
| 2025-05-14 | 67.50 | 65.93 | -1.56 | -2.31% | 65.35 | 68.37 | 21691 | 14376.47 | 0.83% |
| 2025-05-13 | 68.00 | 67.49 | 0.99 | 1.49% | 66.80 | 68.50 | 23071 | 15588.61 | 0.89% |
| 2025-05-12 | 65.15 | 66.50 | 1.81 | 2.80% | 64.60 | 66.80 | 30646 | 20157.96 | 1.18% |
| 2025-05-09 | 69.20 | 64.69 | -4.68 | -6.75% | 64.30 | 69.30 | 41655 | 27520.55 | 1.60% |
| 2025-05-08 | 69.61 | 69.37 | -1.38 | -1.95% | 69.15 | 71.20 | 24157 | 16875.78 | 0.93% |
| 2025-05-07 | 71.10 | 70.75 | -0.75 | -1.05% | 69.25 | 72.79 | 32792 | 23259.79 | 1.26% |
| 2025-05-06 | 70.98 | 71.50 | 0.52 | 0.73% | 68.99 | 71.85 | 48328 | 34171.39 | 1.85% |
| 2025-04-30 | 67.71 | 70.98 | 2.98 | 4.38% | 67.71 | 71.71 | 46327 | 32552.58 | 1.78% |
| 2025-04-29 | 67.26 | 68.00 | 0.57 | 0.85% | 66.69 | 68.80 | 22929 | 15579.17 | 0.88% |
| 2025-04-28 | 67.80 | 67.43 | 1.10 | 1.66% | 67.01 | 69.50 | 36356 | 24785.33 | 1.40% |
| 2025-04-25 | 63.40 | 66.33 | 2.92 | 4.60% | 63.06 | 68.12 | 45738 | 30196.98 | 1.76% |
| 2025-04-24 | 64.80 | 63.41 | -1.39 | -2.15% | 63.06 | 65.96 | 35169 | 22656.08 | 1.35% |
| 2025-04-23 | 65.99 | 64.80 | -0.45 | -0.69% | 64.20 | 66.98 | 47832 | 31293.17 | 1.84% |
| 2025-04-22 | 68.80 | 65.25 | -3.75 | -5.43% | 63.50 | 69.00 | 57939 | 38017.72 | 2.22% |
| 2025-04-21 | 66.16 | 69.00 | 3.28 | 4.99% | 65.06 | 69.81 | 39246 | 26844.99 | 1.51% |
| 2025-04-18 | 69.11 | 65.72 | -2.82 | -4.11% | 65.56 | 69.86 | 40118 | 26743.17 | 1.54% |
| 2025-04-17 | 62.41 | 68.54 | 6.23 | 10.00% | 62.41 | 68.54 | 33050 | 22067.38 | 1.27% |
| 2025-04-16 | 63.70 | 62.31 | -2.08 | -3.23% | 61.66 | 64.73 | 26364 | 16634.62 | 1.01% |
| 2025-04-15 | 62.90 | 64.39 | 1.39 | 2.21% | 61.68 | 66.10 | 40088 | 25663.00 | 1.54% |
| 2025-04-14 | 61.08 | 63.00 | 1.90 | 3.11% | 60.55 | 64.39 | 39951 | 25085.55 | 1.53% |
| 2025-04-11 | 57.96 | 61.10 | 2.68 | 4.59% | 57.66 | 61.45 | 31645 | 19017.97 | 1.21% |
| 2025-04-10 | 60.37 | 58.42 | 0.36 | 0.62% | 58.20 | 60.65 | 28231 | 16755.34 | 1.08% |
| 2025-04-09 | 55.15 | 58.06 | 0.69 | 1.20% | 53.41 | 58.78 | 40114 | 22773.91 | 1.54% |
| 2025-04-08 | 59.38 | 57.37 | -2.01 | -3.38% | 55.64 | 60.68 | 42095 | 24164.95 | 1.62% |
上证大盘股票行情在线 K线走势图
