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 |
|---|
| 2026-02-09 | 53.13 | 52.10 | -0.30 | -0.57% | 52.00 | 53.66 | 102185 | 53791.54 | 3.92% |
| 2026-02-06 | 54.00 | 52.40 | -2.24 | -4.10% | 52.32 | 54.30 | 54608 | 28993.50 | 2.10% |
| 2026-02-05 | 55.89 | 54.64 | -2.65 | -4.63% | 53.71 | 56.88 | 94594 | 51845.05 | 3.63% |
| 2026-02-04 | 63.60 | 57.29 | -6.36 | -9.99% | 57.29 | 64.00 | 85518 | 50360.76 | 3.28% |
| 2026-02-03 | 62.49 | 63.65 | 1.35 | 2.17% | 60.38 | 63.98 | 66882 | 41519.70 | 2.57% |
| 2026-02-02 | 68.00 | 62.30 | -4.18 | -6.29% | 62.28 | 69.34 | 65157 | 41712.64 | 2.50% |
| 2026-01-30 | 67.00 | 66.48 | -0.74 | -1.10% | 65.65 | 67.58 | 35283 | 23445.05 | 1.35% |
| 2026-01-29 | 65.58 | 67.22 | 0.55 | 0.82% | 64.66 | 72.50 | 88829 | 61594.03 | 3.41% |
| 2026-01-28 | 69.01 | 66.67 | -1.83 | -2.67% | 65.56 | 69.27 | 61966 | 41605.04 | 2.38% |
| 2026-01-27 | 68.95 | 68.50 | -1.00 | -1.44% | 65.71 | 70.36 | 66116 | 44889.89 | 2.54% |
| 2026-01-26 | 73.05 | 69.50 | 1.16 | 1.70% | 67.48 | 74.51 | 76460 | 53730.23 | 2.93% |
| 2026-01-23 | 70.26 | 68.34 | -1.56 | -2.23% | 67.68 | 71.59 | 68947 | 47713.84 | 2.65% |
| 2026-01-22 | 67.04 | 69.90 | 2.93 | 4.38% | 65.89 | 71.50 | 63104 | 43659.46 | 2.42% |
| 2026-01-21 | 66.70 | 66.97 | -0.86 | -1.27% | 66.00 | 70.14 | 55653 | 37672.65 | 2.14% |
| 2026-01-20 | 70.37 | 67.83 | -1.77 | -2.54% | 67.12 | 72.39 | 60621 | 41672.89 | 2.33% |
| 2026-01-19 | 68.20 | 69.60 | 0.01 | 0.01% | 68.20 | 73.98 | 93966 | 66962.72 | 3.61% |
| 2026-01-16 | 67.00 | 69.59 | -0.81 | -1.15% | 67.00 | 73.99 | 114958 | 81358.81 | 4.41% |
| 2026-01-15 | 67.33 | 70.40 | 1.53 | 2.22% | 66.20 | 71.28 | 91334 | 63272.66 | 3.50% |
| 2026-01-14 | 65.69 | 68.87 | 2.97 | 4.51% | 65.51 | 72.00 | 113683 | 79170.29 | 4.36% |
| 2026-01-13 | 67.99 | 65.90 | 2.45 | 3.86% | 65.02 | 69.80 | 123302 | 83786.61 | 4.73% |
| 2026-01-12 | 60.90 | 63.45 | 3.84 | 6.44% | 58.50 | 64.50 | 124169 | 76692.98 | 4.76% |
| 2026-01-09 | 56.50 | 59.61 | 2.73 | 4.80% | 56.28 | 59.89 | 73549 | 42896.02 | 2.82% |
| 2026-01-08 | 55.77 | 56.88 | 1.43 | 2.58% | 55.00 | 57.50 | 45472 | 25616.27 | 1.74% |
| 2026-01-07 | 55.74 | 55.45 | -0.77 | -1.37% | 54.95 | 55.82 | 31450 | 17381.54 | 1.21% |
| 2026-01-06 | 57.17 | 56.22 | -0.98 | -1.71% | 55.62 | 57.23 | 34102 | 19146.94 | 1.31% |
| 2026-01-05 | 53.42 | 57.20 | 3.66 | 6.84% | 53.09 | 57.97 | 58506 | 32584.92 | 2.25% |
| 2025-12-31 | 51.32 | 53.54 | 1.71 | 3.30% | 51.20 | 55.18 | 48685 | 26153.10 | 1.87% |
| 2025-12-30 | 51.45 | 51.83 | 1.58 | 3.14% | 50.50 | 53.49 | 38671 | 20235.54 | 1.48% |
| 2025-12-29 | 49.41 | 50.25 | 0.47 | 0.94% | 49.40 | 51.13 | 14766 | 7454.20 | 0.57% |
| 2025-12-26 | 49.34 | 49.78 | 0.38 | 0.77% | 49.32 | 50.30 | 10766 | 5371.53 | 0.41% |
| 2025-12-25 | 49.60 | 49.40 | -0.01 | -0.02% | 49.25 | 49.87 | 11864 | 5879.65 | 0.46% |
| 2025-12-24 | 49.22 | 49.41 | 0.03 | 0.06% | 49.21 | 49.94 | 11645 | 5776.16 | 0.45% |
| 2025-12-23 | 50.03 | 49.38 | -0.48 | -0.96% | 49.11 | 50.03 | 14731 | 7281.84 | 0.57% |
| 2025-12-22 | 50.74 | 49.86 | -0.59 | -1.17% | 49.73 | 50.74 | 16480 | 8251.16 | 0.63% |
| 2025-12-19 | 50.68 | 50.45 | -0.15 | -0.30% | 50.20 | 51.10 | 13546 | 6850.07 | 0.52% |
| 2025-12-18 | 49.86 | 50.60 | 0.72 | 1.44% | 49.51 | 51.45 | 19794 | 10065.81 | 0.76% |
| 2025-12-17 | 49.25 | 49.88 | 0.41 | 0.83% | 48.77 | 50.25 | 13724 | 6795.71 | 0.53% |
| 2025-12-16 | 49.40 | 49.47 | 0.17 | 0.34% | 48.80 | 49.95 | 10655 | 5268.82 | 0.41% |
| 2025-12-15 | 49.47 | 49.30 | -0.21 | -0.42% | 48.89 | 49.70 | 7886 | 3889.26 | 0.30% |
| 2025-12-12 | 48.70 | 49.51 | 0.92 | 1.89% | 48.50 | 49.76 | 13826 | 6804.80 | 0.53% |
| 2025-12-11 | 49.90 | 48.59 | -0.81 | -1.64% | 48.31 | 49.90 | 15560 | 7589.68 | 0.60% |
| 2025-12-10 | 49.27 | 49.40 | -0.08 | -0.16% | 48.80 | 49.58 | 9597 | 4726.39 | 0.37% |
| 2025-12-09 | 49.95 | 49.48 | -0.46 | -0.92% | 49.48 | 50.35 | 11122 | 5546.51 | 0.43% |
| 2025-12-08 | 49.82 | 49.94 | 0.08 | 0.16% | 49.61 | 50.26 | 15361 | 7690.34 | 0.59% |
| 2025-12-05 | 50.31 | 49.86 | -1.37 | -2.67% | 48.68 | 50.73 | 28759 | 14285.74 | 1.10% |
| 2025-12-04 | 52.00 | 51.23 | -0.63 | -1.21% | 50.33 | 52.10 | 17863 | 9097.31 | 0.69% |
| 2025-12-03 | 52.99 | 51.86 | -1.04 | -1.97% | 51.70 | 53.09 | 14357 | 7477.88 | 0.55% |
| 2025-12-02 | 53.50 | 52.90 | -0.50 | -0.94% | 52.69 | 53.63 | 9165 | 4861.83 | 0.35% |
| 2025-12-01 | 53.01 | 53.40 | 0.55 | 1.04% | 52.00 | 54.20 | 15255 | 8120.92 | 0.59% |
| 2025-11-28 | 52.43 | 52.85 | 0.42 | 0.80% | 52.23 | 53.33 | 15328 | 8081.24 | 0.59% |
| 2025-11-27 | 53.50 | 52.43 | -1.22 | -2.27% | 52.38 | 53.60 | 16319 | 8635.10 | 0.63% |
| 2025-11-26 | 54.30 | 53.65 | -1.05 | -1.92% | 53.54 | 55.23 | 19606 | 10629.55 | 0.75% |
| 2025-11-25 | 54.75 | 54.70 | 0.25 | 0.46% | 54.45 | 55.91 | 30548 | 16874.68 | 1.17% |
| 2025-11-24 | 52.23 | 54.45 | 2.33 | 4.47% | 51.50 | 54.77 | 31337 | 16805.85 | 1.20% |
| 2025-11-21 | 52.00 | 52.12 | -0.18 | -0.34% | 51.51 | 53.07 | 18248 | 9547.78 | 0.70% |
| 2025-11-20 | 53.45 | 52.30 | -1.12 | -2.10% | 52.23 | 53.65 | 11842 | 6232.85 | 0.45% |
| 2025-11-19 | 53.78 | 53.42 | -0.33 | -0.61% | 52.85 | 54.00 | 13118 | 7005.66 | 0.50% |
| 2025-11-18 | 52.80 | 53.75 | 0.66 | 1.24% | 52.57 | 54.31 | 20164 | 10812.55 | 0.77% |
| 2025-11-17 | 52.18 | 53.09 | 0.84 | 1.61% | 52.00 | 53.39 | 13216 | 6993.52 | 0.51% |
| 2025-11-14 | 53.24 | 52.25 | -1.54 | -2.86% | 52.25 | 53.96 | 17255 | 9124.94 | 0.66% |
| 2025-11-13 | 52.38 | 53.79 | 1.41 | 2.69% | 52.05 | 54.30 | 36135 | 19411.73 | 1.39% |
| 2025-11-12 | 52.93 | 52.38 | -0.55 | -1.04% | 52.00 | 52.93 | 14851 | 7757.67 | 0.57% |
| 2025-11-11 | 53.64 | 52.93 | -0.62 | -1.16% | 52.90 | 53.91 | 20235 | 10771.94 | 0.78% |
| 2025-11-10 | 53.82 | 53.55 | -0.27 | -0.50% | 53.09 | 54.70 | 18207 | 9762.45 | 0.70% |
| 2025-11-07 | 54.49 | 53.82 | -0.93 | -1.70% | 53.61 | 54.49 | 20380 | 10989.45 | 0.78% |
| 2025-11-06 | 55.70 | 54.75 | -0.95 | -1.71% | 54.36 | 55.85 | 24858 | 13638.37 | 0.95% |
| 2025-11-05 | 56.50 | 55.70 | -1.58 | -2.76% | 55.08 | 57.10 | 24789 | 13851.00 | 0.95% |
| 2025-11-04 | 57.02 | 57.28 | -0.23 | -0.40% | 56.61 | 57.46 | 23907 | 13644.36 | 0.92% |
| 2025-11-03 | 57.58 | 57.51 | 0.42 | 0.74% | 56.70 | 57.80 | 31223 | 17851.46 | 1.20% |
| 2025-10-31 | 54.30 | 57.09 | 2.62 | 4.81% | 54.02 | 58.23 | 68801 | 39293.70 | 2.64% |
| 2025-10-30 | 54.20 | 54.47 | -0.17 | -0.31% | 53.59 | 55.83 | 28975 | 15869.75 | 1.11% |
| 2025-10-29 | 55.00 | 54.64 | -1.24 | -2.22% | 54.20 | 55.60 | 28607 | 15596.45 | 1.10% |
| 2025-10-28 | 55.01 | 55.88 | 0.83 | 1.51% | 54.50 | 57.16 | 44065 | 24702.58 | 1.69% |
| 2025-10-27 | 55.64 | 55.05 | -0.28 | -0.51% | 54.81 | 56.00 | 17929 | 9883.33 | 0.69% |
| 2025-10-24 | 55.10 | 55.33 | 0.33 | 0.60% | 54.91 | 55.55 | 12034 | 6646.03 | 0.46% |
| 2025-10-23 | 54.99 | 55.00 | 0.12 | 0.22% | 53.64 | 55.18 | 14951 | 8113.44 | 0.57% |
| 2025-10-22 | 55.68 | 54.88 | -0.88 | -1.58% | 54.80 | 55.68 | 13003 | 7146.57 | 0.50% |
| 2025-10-21 | 55.42 | 55.83 | 0.44 | 0.79% | 55.40 | 56.25 | 17308 | 9641.48 | 0.66% |
| 2025-10-20 | 56.50 | 55.39 | -0.63 | -1.12% | 55.17 | 56.94 | 26753 | 14913.15 | 1.03% |
| 2025-10-17 | 57.50 | 56.02 | -1.63 | -2.83% | 55.88 | 57.88 | 28040 | 15870.26 | 1.08% |
上证大盘股票行情在线 K线走势图
泛微网络(603039)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
