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 |
|---|
| 2025-12-17 | 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% |
| 2025-10-16 | 58.23 | 57.65 | -1.05 | -1.79% | 56.75 | 58.40 | 36927 | 21179.59 | 1.42% |
| 2025-10-15 | 58.40 | 58.70 | 0.30 | 0.51% | 57.20 | 60.13 | 59723 | 35211.70 | 2.29% |
| 2025-10-14 | 57.67 | 58.40 | 0.72 | 1.25% | 56.65 | 59.40 | 58369 | 33733.50 | 2.24% |
| 2025-10-13 | 55.12 | 57.68 | 0.45 | 0.79% | 55.12 | 60.66 | 60515 | 35561.55 | 2.32% |
| 2025-10-10 | 58.47 | 57.23 | -1.83 | -3.10% | 57.01 | 58.47 | 35295 | 20301.52 | 1.35% |
| 2025-10-09 | 57.41 | 59.06 | 1.81 | 3.16% | 56.39 | 59.74 | 47080 | 27530.09 | 1.81% |
| 2025-09-30 | 56.54 | 57.25 | 1.38 | 2.47% | 56.31 | 58.28 | 33749 | 19421.54 | 1.30% |
| 2025-09-29 | 55.11 | 55.87 | 0.07 | 0.13% | 55.01 | 56.42 | 20265 | 11280.12 | 0.78% |
| 2025-09-26 | 57.53 | 55.80 | -2.38 | -4.09% | 55.72 | 57.90 | 33703 | 19030.73 | 1.29% |
| 2025-09-25 | 56.54 | 58.18 | 1.47 | 2.59% | 56.41 | 60.10 | 53252 | 31173.94 | 2.04% |
| 2025-09-24 | 55.50 | 56.71 | 0.71 | 1.27% | 55.30 | 56.90 | 25796 | 14541.61 | 0.99% |
| 2025-09-23 | 56.25 | 56.00 | -0.23 | -0.41% | 55.02 | 57.43 | 24710 | 13786.54 | 0.95% |
| 2025-09-22 | 56.55 | 56.23 | -0.25 | -0.44% | 55.40 | 56.70 | 23544 | 13183.54 | 0.90% |
| 2025-09-19 | 57.21 | 56.48 | -1.16 | -2.01% | 56.42 | 57.40 | 25893 | 14716.86 | 0.99% |
| 2025-09-18 | 57.31 | 57.64 | 0.04 | 0.07% | 56.18 | 58.62 | 40760 | 23395.69 | 1.56% |
| 2025-09-17 | 57.48 | 57.60 | -0.17 | -0.29% | 56.66 | 57.84 | 26906 | 15383.40 | 1.03% |
| 2025-09-16 | 56.61 | 57.77 | 1.16 | 2.05% | 56.10 | 57.86 | 27733 | 15873.73 | 1.06% |
| 2025-09-15 | 57.85 | 56.61 | -1.82 | -3.11% | 56.54 | 58.32 | 39511 | 22566.78 | 1.52% |
| 2025-09-12 | 58.87 | 58.43 | 1.14 | 1.99% | 58.00 | 61.38 | 66269 | 39581.40 | 2.54% |
| 2025-09-11 | 56.10 | 57.29 | 1.71 | 3.08% | 55.00 | 57.36 | 40888 | 23016.34 | 1.57% |
| 2025-09-10 | 55.42 | 55.58 | 0.34 | 0.62% | 55.13 | 56.19 | 25758 | 14354.33 | 0.99% |
| 2025-09-09 | 57.00 | 55.24 | -1.77 | -3.10% | 54.49 | 57.05 | 39946 | 22166.97 | 1.53% |
| 2025-09-08 | 57.11 | 57.01 | -0.09 | -0.16% | 56.10 | 57.55 | 30940 | 17544.09 | 1.19% |
| 2025-09-05 | 57.00 | 57.10 | 0.59 | 1.04% | 55.49 | 57.15 | 28223 | 15925.51 | 1.08% |
| 2025-09-04 | 57.11 | 56.51 | -0.59 | -1.03% | 55.72 | 57.77 | 34118 | 19414.21 | 1.31% |
| 2025-09-03 | 59.98 | 57.10 | -2.48 | -4.16% | 56.96 | 59.99 | 34161 | 19903.32 | 1.31% |
| 2025-09-02 | 61.00 | 59.58 | -1.72 | -2.81% | 58.86 | 61.00 | 37808 | 22649.50 | 1.45% |
| 2025-09-01 | 62.41 | 61.30 | -0.71 | -1.14% | 60.81 | 62.88 | 44257 | 27213.93 | 1.70% |
| 2025-08-29 | 63.74 | 62.01 | -1.99 | -3.11% | 61.67 | 63.74 | 49064 | 30536.92 | 1.88% |
| 2025-08-28 | 64.04 | 64.00 | -1.21 | -1.86% | 61.67 | 64.68 | 67942 | 42701.67 | 2.61% |
| 2025-08-27 | 70.48 | 65.21 | -2.57 | -3.79% | 64.92 | 70.48 | 64053 | 43562.13 | 2.46% |
| 2025-08-26 | 67.68 | 67.78 | -0.12 | -0.18% | 66.61 | 68.95 | 34693 | 23555.13 | 1.33% |
| 2025-08-25 | 68.67 | 67.90 | 0.93 | 1.39% | 67.29 | 69.00 | 46961 | 31986.77 | 1.80% |
| 2025-08-22 | 64.50 | 66.97 | 2.78 | 4.33% | 64.05 | 67.00 | 46517 | 30710.87 | 1.78% |
| 2025-08-21 | 64.66 | 64.19 | -0.77 | -1.19% | 63.82 | 65.93 | 36438 | 23634.50 | 1.40% |
| 2025-08-20 | 66.30 | 64.96 | -1.76 | -2.64% | 63.51 | 66.33 | 36627 | 23605.58 | 1.41% |
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
