泛微网络(603039)股票行情 泛微网络股票行情 603039股票行情_爱股网
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 |
|---|
| 2025-10-31 | 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% |
| 2025-08-19 | 67.25 | 66.72 | -0.54 | -0.80% | 66.01 | 67.99 | 28927 | 19327.03 | 1.11% |
| 2025-08-18 | 65.13 | 67.26 | 2.84 | 4.41% | 64.85 | 68.00 | 49623 | 33216.88 | 1.90% |
| 2025-08-15 | 64.00 | 64.42 | 1.27 | 2.01% | 63.51 | 65.31 | 48046 | 30920.82 | 1.84% |
| 2025-08-14 | 64.80 | 63.15 | -1.10 | -1.71% | 62.61 | 64.80 | 34675 | 22071.02 | 1.33% |
| 2025-08-13 | 64.78 | 64.25 | -0.20 | -0.31% | 63.66 | 65.99 | 39618 | 25628.58 | 1.52% |
| 2025-08-12 | 66.06 | 64.45 | -1.59 | -2.41% | 64.10 | 66.28 | 31310 | 20284.78 | 1.20% |
| 2025-08-11 | 65.84 | 66.04 | 0.04 | 0.06% | 65.33 | 66.73 | 30889 | 20411.54 | 1.19% |
| 2025-08-08 | 67.46 | 66.00 | -2.46 | -3.59% | 64.88 | 67.50 | 39777 | 26267.83 | 1.53% |
| 2025-08-07 | 68.50 | 68.46 | 0.38 | 0.56% | 67.22 | 70.26 | 34695 | 23868.02 | 1.33% |
| 2025-08-06 | 69.16 | 68.08 | -1.09 | -1.58% | 67.30 | 69.44 | 43196 | 29481.43 | 1.66% |
| 2025-08-05 | 69.99 | 69.17 | -1.34 | -1.90% | 68.60 | 70.80 | 35379 | 24538.24 | 1.36% |
| 2025-08-04 | 67.31 | 70.51 | 1.07 | 1.54% | 66.18 | 71.40 | 60289 | 41458.12 | 2.31% |
| 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% |
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
