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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 60.98 | 59.38 | -6.60 | -10.00% | 59.38 | 64.25 | 22169 | 13481.14 | 0.85% |
| 2025-04-03 | 65.96 | 65.98 | -0.76 | -1.14% | 64.80 | 67.02 | 16586 | 10918.16 | 0.64% |
| 2025-04-02 | 65.33 | 66.74 | 1.07 | 1.63% | 65.20 | 68.18 | 26060 | 17499.48 | 1.00% |
| 2025-04-01 | 66.31 | 65.67 | -1.50 | -2.23% | 65.40 | 67.75 | 29429 | 19466.92 | 1.13% |
| 2025-03-31 | 63.56 | 67.17 | 3.67 | 5.78% | 62.40 | 67.60 | 55783 | 36677.05 | 2.14% |
| 2025-03-28 | 64.00 | 63.50 | -0.69 | -1.07% | 63.28 | 64.82 | 19749 | 12611.84 | 0.76% |
| 2025-03-27 | 65.57 | 64.19 | -1.93 | -2.92% | 63.91 | 66.80 | 40192 | 26233.65 | 1.54% |
| 2025-03-26 | 64.86 | 66.12 | 1.21 | 1.86% | 64.50 | 66.50 | 32044 | 20967.17 | 1.23% |
| 2025-03-25 | 64.51 | 64.91 | 0.44 | 0.68% | 63.75 | 66.66 | 29741 | 19364.54 | 1.14% |
| 2025-03-24 | 65.60 | 64.47 | -1.34 | -2.04% | 63.30 | 66.30 | 26561 | 17139.84 | 1.02% |
| 2025-03-21 | 66.40 | 65.81 | -1.79 | -2.65% | 65.42 | 67.67 | 20620 | 13652.81 | 0.79% |
| 2025-03-20 | 68.65 | 67.60 | -1.60 | -2.31% | 67.30 | 70.00 | 34715 | 23686.88 | 1.33% |
| 2025-03-19 | 70.59 | 69.20 | -1.04 | -1.48% | 68.30 | 70.64 | 26959 | 18669.24 | 1.03% |
| 2025-03-18 | 69.55 | 70.24 | 0.36 | 0.52% | 69.50 | 72.47 | 37929 | 26976.17 | 1.46% |
| 2025-03-17 | 71.71 | 69.88 | -2.24 | -3.11% | 69.50 | 72.30 | 45783 | 32296.46 | 1.76% |
| 2025-03-14 | 71.50 | 72.12 | 0.53 | 0.74% | 70.25 | 72.65 | 49005 | 35116.30 | 1.88% |
| 2025-03-13 | 76.40 | 71.59 | -4.90 | -6.41% | 70.15 | 76.40 | 71064 | 51451.22 | 2.73% |
| 2025-03-12 | 77.49 | 76.49 | 0.49 | 0.64% | 74.60 | 78.83 | 81017 | 62152.64 | 3.11% |
| 2025-03-11 | 71.50 | 76.00 | 2.51 | 3.42% | 70.75 | 76.76 | 84426 | 62765.61 | 3.24% |
| 2025-03-10 | 75.25 | 73.49 | -8.01 | -9.83% | 73.35 | 77.43 | 125307 | 92788.53 | 4.81% |
| 2025-03-07 | 81.63 | 81.50 | 7.29 | 9.82% | 76.33 | 81.63 | 129355 | 103836.82 | 4.96% |
| 2025-03-06 | 74.21 | 74.21 | 6.75 | 10.01% | 74.21 | 74.21 | 24092 | 17878.31 | 0.92% |
| 2025-03-05 | 67.10 | 67.46 | 1.36 | 2.06% | 65.97 | 69.90 | 49193 | 33291.09 | 1.89% |
| 2025-03-04 | 62.68 | 66.10 | 0.82 | 1.26% | 62.68 | 68.28 | 60646 | 40446.39 | 2.33% |
| 2025-03-03 | 63.99 | 65.28 | 3.24 | 5.22% | 63.12 | 68.24 | 93799 | 61982.65 | 3.60% |
| 2025-02-28 | 64.12 | 62.04 | -2.60 | -4.02% | 61.61 | 64.28 | 35343 | 22200.90 | 1.36% |
| 2025-02-27 | 67.56 | 64.64 | -3.26 | -4.80% | 63.41 | 67.84 | 58685 | 38335.83 | 2.25% |
| 2025-02-26 | 69.31 | 67.90 | -0.33 | -0.48% | 67.50 | 69.31 | 40178 | 27350.70 | 1.54% |
| 2025-02-25 | 70.00 | 68.23 | -3.53 | -4.92% | 67.30 | 70.48 | 60740 | 41948.04 | 2.33% |
| 2025-02-24 | 73.82 | 71.76 | -0.74 | -1.02% | 70.50 | 75.28 | 74928 | 54431.48 | 2.88% |
| 2025-02-21 | 69.10 | 72.50 | 3.60 | 5.22% | 68.50 | 73.97 | 87222 | 62017.23 | 3.35% |
| 2025-02-20 | 70.82 | 68.90 | -1.79 | -2.53% | 67.25 | 70.99 | 76974 | 52918.35 | 2.95% |
| 2025-02-19 | 70.00 | 70.69 | -1.22 | -1.70% | 68.25 | 70.99 | 94624 | 65773.29 | 3.63% |
| 2025-02-18 | 77.65 | 71.91 | -7.99 | -10.00% | 71.91 | 77.65 | 60824 | 44684.24 | 2.33% |
| 2025-02-17 | 85.18 | 79.90 | 2.46 | 3.18% | 78.78 | 85.18 | 115930 | 95176.75 | 4.45% |
| 2025-02-14 | 70.21 | 77.44 | 7.04 | 10.00% | 69.80 | 77.44 | 72549 | 53143.80 | 2.78% |
| 2025-02-13 | 70.98 | 70.40 | -1.10 | -1.54% | 69.05 | 72.73 | 59441 | 41982.41 | 2.28% |
| 2025-02-12 | 69.72 | 71.50 | 2.64 | 3.83% | 66.28 | 73.59 | 79480 | 55822.00 | 3.05% |
| 2025-02-11 | 66.00 | 68.86 | 1.28 | 1.89% | 65.66 | 74.34 | 86028 | 59683.57 | 3.30% |
| 2025-02-10 | 67.71 | 67.58 | -0.42 | -0.62% | 66.16 | 68.98 | 66889 | 45142.57 | 2.57% |
| 2025-02-07 | 67.00 | 68.00 | -1.39 | -2.00% | 64.50 | 71.98 | 108039 | 72631.88 | 4.15% |
| 2025-02-06 | 64.26 | 69.39 | 4.49 | 6.92% | 61.73 | 71.39 | 121986 | 82081.13 | 4.68% |
| 2025-02-05 | 63.00 | 64.90 | 5.90 | 10.00% | 62.63 | 64.90 | 19425 | 12472.27 | 0.75% |
| 2025-01-27 | 55.78 | 59.00 | 5.36 | 9.99% | 55.31 | 59.00 | 62175 | 35950.44 | 2.39% |
| 2025-01-24 | 49.04 | 53.64 | 4.88 | 10.01% | 48.97 | 53.64 | 48474 | 25544.38 | 1.86% |
| 2025-01-23 | 49.17 | 48.76 | -0.09 | -0.18% | 48.70 | 51.45 | 21502 | 10726.37 | 0.83% |
| 2025-01-22 | 49.19 | 48.85 | -0.65 | -1.31% | 48.21 | 49.78 | 10838 | 5278.07 | 0.42% |
| 2025-01-21 | 47.85 | 49.50 | 1.75 | 3.66% | 47.43 | 49.68 | 17754 | 8660.41 | 0.68% |
| 2025-01-20 | 47.46 | 47.75 | 0.77 | 1.64% | 46.99 | 48.37 | 14679 | 7022.88 | 0.56% |
| 2025-01-17 | 46.43 | 46.98 | 0.37 | 0.79% | 45.90 | 47.64 | 12827 | 5981.12 | 0.49% |
| 2025-01-16 | 47.36 | 46.61 | -0.75 | -1.58% | 46.50 | 49.18 | 23211 | 11060.97 | 0.89% |
| 2025-01-15 | 46.43 | 47.36 | 0.94 | 2.02% | 45.86 | 47.58 | 24090 | 11283.42 | 0.92% |
| 2025-01-14 | 44.80 | 46.42 | 1.95 | 4.38% | 44.08 | 46.69 | 25902 | 11831.56 | 0.99% |
| 2025-01-13 | 42.00 | 44.47 | 2.12 | 5.01% | 41.48 | 45.50 | 30055 | 13182.92 | 1.15% |
| 2025-01-10 | 42.98 | 42.35 | -0.66 | -1.53% | 42.01 | 44.66 | 18899 | 8202.56 | 0.73% |
| 2025-01-09 | 41.82 | 43.01 | 1.01 | 2.40% | 41.30 | 44.03 | 22236 | 9530.00 | 0.85% |
| 2025-01-08 | 42.98 | 42.00 | -1.01 | -2.35% | 41.10 | 43.25 | 25656 | 10789.38 | 0.98% |
| 2025-01-07 | 42.21 | 43.01 | 0.73 | 1.73% | 42.21 | 43.50 | 17973 | 7708.24 | 0.69% |
| 2025-01-06 | 44.10 | 42.28 | -1.71 | -3.89% | 41.91 | 44.70 | 27845 | 11995.15 | 1.07% |
| 2025-01-03 | 46.16 | 43.99 | -2.20 | -4.76% | 43.66 | 46.17 | 24083 | 10796.68 | 0.92% |
| 2025-01-02 | 49.00 | 46.19 | -2.81 | -5.73% | 45.60 | 49.19 | 26109 | 12308.92 | 1.00% |
| 2024-12-31 | 50.01 | 49.00 | -0.85 | -1.71% | 48.91 | 50.55 | 17317 | 8623.70 | 0.66% |
| 2024-12-30 | 49.45 | 49.85 | 0.64 | 1.30% | 48.26 | 50.15 | 23059 | 11444.24 | 0.88% |
上证大盘股票行情在线 K线走势图
