正帆科技(688596)股票行情
正帆科技(688596)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 |
|---|
| 2025-08-05 | 34.95 | 34.99 | 0.14 | 0.40% | 34.85 | 35.28 | 37632 | 13176.48 | 1.29% | 0.00 |
| 2025-08-04 | 35.76 | 34.85 | -1.19 | -3.30% | 34.34 | 36.10 | 93541 | 32756.03 | 3.20% | 0.00 |
| 2025-08-01 | 35.90 | 36.04 | 0.14 | 0.39% | 35.58 | 37.10 | 55442 | 20054.70 | 1.90% | 5.00 |
| 2025-07-31 | 36.26 | 35.90 | -0.39 | -1.07% | 35.70 | 36.84 | 55948 | 20270.90 | 1.91% | 0.00 |
| 2025-07-30 | 36.80 | 36.29 | -0.55 | -1.49% | 36.05 | 36.89 | 43918 | 16006.04 | 1.50% | 0.00 |
| 2025-07-29 | 36.20 | 36.84 | 0.60 | 1.66% | 36.02 | 37.55 | 96618 | 35675.59 | 3.30% | 5.00 |
| 2025-07-28 | 36.25 | 36.24 | 0.26 | 0.72% | 36.23 | 37.15 | 69768 | 25559.24 | 2.38% | 0.00 |
| 2025-07-25 | 35.65 | 35.98 | 0.33 | 0.93% | 35.31 | 36.11 | 50623 | 18111.93 | 1.73% | 0.00 |
| 2025-07-24 | 35.25 | 35.65 | 0.40 | 1.13% | 35.25 | 35.91 | 44081 | 15683.59 | 1.51% | 2.00 |
| 2025-07-23 | 35.36 | 35.25 | -0.25 | -0.70% | 35.15 | 35.71 | 43494 | 15387.66 | 1.49% | 0.00 |
| 2025-07-22 | 35.05 | 35.50 | 0.45 | 1.28% | 34.91 | 35.95 | 56213 | 19968.74 | 1.92% | 0.00 |
| 2025-07-21 | 34.91 | 35.05 | -0.03 | -0.09% | 34.82 | 35.27 | 36855 | 12915.64 | 1.26% | 2.00 |
| 2025-07-18 | 35.10 | 35.08 | 0.02 | 0.06% | 34.89 | 35.60 | 37763 | 13287.64 | 1.29% | 3.00 |
| 2025-07-17 | 34.89 | 35.06 | 0.09 | 0.26% | 34.73 | 35.10 | 36078 | 12626.51 | 1.23% | 16.51 |
| 2025-07-16 | 34.70 | 34.97 | 0.25 | 0.72% | 34.55 | 35.09 | 29167 | 10180.11 | 1.00% | 0.00 |
| 2025-07-15 | 35.25 | 34.72 | -0.53 | -1.50% | 34.45 | 35.37 | 53076 | 18458.18 | 1.81% | 4.00 |
| 2025-07-14 | 35.76 | 35.25 | -0.35 | -0.98% | 35.22 | 36.27 | 57800 | 20534.01 | 1.98% | 0.00 |
| 2025-07-11 | 35.70 | 35.60 | -0.12 | -0.34% | 35.38 | 35.98 | 56170 | 20009.58 | 1.92% | 0.00 |
| 2025-07-10 | 36.50 | 35.72 | -0.44 | -1.22% | 35.70 | 36.62 | 75267 | 27092.08 | 2.57% | 0.00 |
| 2025-07-09 | 38.01 | 36.16 | 0.60 | 1.69% | 36.00 | 38.37 | 182780 | 67623.31 | 6.25% | 2.00 |
| 2025-07-08 | 35.31 | 35.56 | 0.41 | 1.17% | 35.06 | 35.98 | 56365 | 19979.90 | 1.93% | 3.00 |
| 2025-07-07 | 35.01 | 35.15 | 0.01 | 0.03% | 34.82 | 35.44 | 45917 | 16103.04 | 1.57% | 2.00 |
| 2025-07-04 | 35.20 | 35.14 | -0.17 | -0.48% | 34.69 | 35.51 | 63601 | 22280.46 | 2.17% | 0.00 |
| 2025-07-03 | 35.34 | 35.31 | 0.04 | 0.11% | 34.88 | 35.90 | 58462 | 20678.38 | 2.00% | 0.00 |
| 2025-07-02 | 35.90 | 35.27 | -0.63 | -1.75% | 35.13 | 35.99 | 49237 | 17396.19 | 1.68% | 2.00 |
| 2025-07-01 | 33.97 | 35.90 | 1.98 | 5.84% | 33.81 | 36.90 | 149153 | 53121.27 | 5.10% | 2.00 |
| 2025-06-30 | 33.69 | 33.92 | 0.39 | 1.16% | 33.52 | 34.10 | 46567 | 15741.64 | 1.59% | 0.00 |
| 2025-06-27 | 33.67 | 33.53 | 0.09 | 0.27% | 33.46 | 33.90 | 30755 | 10357.93 | 1.05% | 0.00 |
| 2025-06-26 | 33.76 | 33.72 | -0.09 | -0.27% | 33.35 | 33.97 | 32669 | 10984.81 | 1.12% | 0.00 |
| 2025-06-25 | 34.10 | 33.81 | -0.14 | -0.41% | 33.33 | 34.10 | 37985 | 12790.05 | 1.30% | 0.00 |
| 2025-06-24 | 33.58 | 33.95 | 0.50 | 1.49% | 33.42 | 34.01 | 41462 | 14007.78 | 1.42% | 0.00 |
| 2025-06-23 | 32.70 | 33.45 | 0.69 | 2.11% | 32.56 | 33.77 | 32944 | 11001.33 | 1.13% | 0.00 |
| 2025-06-20 | 32.62 | 32.76 | 0.17 | 0.52% | 32.58 | 33.24 | 25498 | 8390.21 | 0.87% | 0.00 |
| 2025-06-19 | 32.55 | 32.59 | 0.08 | 0.25% | 32.41 | 33.07 | 30133 | 9856.26 | 1.03% | 0.00 |
| 2025-06-18 | 32.62 | 32.51 | -0.22 | -0.67% | 32.23 | 32.89 | 24044 | 7810.58 | 0.82% | 0.00 |
| 2025-06-17 | 32.53 | 32.73 | 0.23 | 0.71% | 32.21 | 32.75 | 32054 | 10399.86 | 1.10% | 0.00 |
| 2025-06-16 | 32.55 | 32.50 | -0.29 | -0.88% | 32.30 | 32.73 | 42132 | 13677.04 | 1.44% | 105.00 |
| 2025-06-13 | 33.50 | 32.79 | -0.71 | -2.12% | 32.31 | 33.72 | 74453 | 24408.16 | 2.55% | 0.00 |
| 2025-06-12 | 34.59 | 33.50 | -1.09 | -3.15% | 33.23 | 34.59 | 52248 | 17619.29 | 1.79% | 0.00 |
| 2025-06-11 | 34.50 | 34.59 | 0.01 | 0.03% | 34.30 | 35.17 | 20709 | 7216.27 | 0.71% | 0.00 |
| 2025-06-10 | 35.68 | 34.58 | -0.94 | -2.65% | 34.22 | 35.68 | 35587 | 12393.05 | 1.22% | 0.00 |
| 2025-06-09 | 35.12 | 35.52 | 0.52 | 1.49% | 34.85 | 35.77 | 33726 | 11864.30 | 1.15% | 5.00 |
| 2025-06-06 | 34.87 | 35.00 | 0.13 | 0.37% | 34.52 | 35.10 | 25000 | 8716.82 | 0.86% | 0.00 |
| 2025-06-05 | 34.73 | 34.87 | 0.29 | 0.84% | 33.91 | 34.96 | 40130 | 13806.65 | 1.37% | 0.00 |
| 2025-06-04 | 34.92 | 34.58 | -0.28 | -0.80% | 34.30 | 34.95 | 25722 | 8904.92 | 0.88% | 0.00 |
| 2025-06-03 | 34.77 | 34.86 | -0.02 | -0.06% | 34.70 | 35.37 | 21198 | 7432.31 | 0.73% | 0.00 |
| 2025-05-30 | 35.58 | 34.88 | -0.59 | -1.66% | 34.86 | 35.58 | 18953 | 6656.86 | 0.65% | 0.00 |
| 2025-05-29 | 35.19 | 35.47 | 0.28 | 0.80% | 35.14 | 35.85 | 18884 | 6718.68 | 0.65% | 10.00 |
| 2025-05-28 | 35.07 | 35.19 | 0.12 | 0.34% | 34.86 | 35.27 | 12085 | 4234.71 | 0.41% | 0.00 |
| 2025-05-27 | 34.91 | 35.07 | 0.16 | 0.46% | 34.60 | 35.32 | 17251 | 6025.04 | 0.59% | 0.00 |
| 2025-05-26 | 35.00 | 34.91 | 0.07 | 0.20% | 34.80 | 35.39 | 22789 | 7996.28 | 0.78% | 0.00 |
| 2025-05-23 | 35.12 | 34.84 | -0.28 | -0.80% | 34.83 | 35.32 | 21035 | 7375.65 | 0.72% | 0.00 |
| 2025-05-22 | 35.33 | 35.12 | -0.39 | -1.10% | 35.01 | 35.65 | 16836 | 5932.89 | 0.58% | 0.00 |
| 2025-05-21 | 35.72 | 35.51 | -0.20 | -0.56% | 35.30 | 35.83 | 22540 | 8014.18 | 0.77% | 0.00 |
| 2025-05-20 | 36.00 | 35.71 | -0.29 | -0.81% | 35.70 | 36.20 | 25592 | 9181.83 | 0.88% | 0.00 |
| 2025-05-19 | 35.70 | 36.00 | 0.21 | 0.59% | 35.60 | 36.38 | 22723 | 8168.72 | 0.78% | 0.00 |
| 2025-05-16 | 35.50 | 35.79 | 0.00 | 0.00% | 35.50 | 36.36 | 24640 | 8844.55 | 0.84% | 0.00 |
| 2025-05-15 | 36.97 | 35.79 | -1.19 | -3.22% | 35.78 | 36.98 | 35811 | 12946.28 | 1.23% | 0.00 |
| 2025-05-14 | 36.80 | 36.98 | 0.18 | 0.49% | 36.61 | 37.37 | 27071 | 10007.81 | 0.93% | 0.00 |
| 2025-05-13 | 37.18 | 36.80 | -0.05 | -0.14% | 36.63 | 37.34 | 26469 | 9766.64 | 0.91% | 0.00 |
| 2025-05-12 | 37.29 | 36.85 | -0.12 | -0.32% | 36.60 | 37.49 | 23980 | 8855.50 | 0.82% | 0.00 |
| 2025-05-09 | 37.37 | 36.97 | -0.41 | -1.10% | 36.86 | 37.37 | 27793 | 10290.64 | 0.95% | 12.00 |
| 2025-05-08 | 37.38 | 37.38 | -0.31 | -0.82% | 37.30 | 38.07 | 28501 | 10702.95 | 0.98% | 0.00 |
| 2025-05-07 | 38.00 | 37.69 | -0.14 | -0.37% | 37.20 | 38.47 | 45853 | 17298.08 | 1.57% | 0.00 |
| 2025-05-06 | 37.19 | 37.83 | 0.64 | 1.72% | 36.80 | 38.10 | 70359 | 26342.78 | 2.41% | 0.00 |
| 2025-04-30 | 37.76 | 37.19 | -0.63 | -1.67% | 36.97 | 37.76 | 48679 | 18166.48 | 1.67% | 0.00 |
| 2025-04-29 | 37.45 | 37.82 | -0.96 | -2.48% | 35.85 | 38.65 | 75266 | 28083.96 | 2.58% | 0.00 |
| 2025-04-28 | 39.00 | 38.78 | -0.10 | -0.26% | 38.21 | 39.15 | 27877 | 10783.34 | 0.95% | 3.00 |
| 2025-04-25 | 39.24 | 38.88 | -0.31 | -0.79% | 38.00 | 39.31 | 35134 | 13545.94 | 1.20% | 0.00 |
| 2025-04-24 | 39.40 | 39.19 | -0.27 | -0.68% | 38.58 | 39.58 | 29846 | 11660.76 | 1.02% | 4.00 |
| 2025-04-23 | 39.73 | 39.46 | -0.13 | -0.33% | 39.26 | 40.13 | 39676 | 15754.89 | 1.36% | 0.00 |
| 2025-04-22 | 38.67 | 39.59 | 0.83 | 2.14% | 38.45 | 40.07 | 51432 | 20329.84 | 1.76% | 3.00 |
| 2025-04-21 | 37.60 | 38.76 | 1.08 | 2.87% | 37.43 | 38.90 | 26413 | 10116.50 | 0.90% | 0.00 |
| 2025-04-18 | 38.33 | 37.68 | -0.82 | -2.13% | 37.40 | 38.54 | 33094 | 12481.63 | 1.13% | 0.00 |
| 2025-04-17 | 38.00 | 38.50 | 0.35 | 0.92% | 37.88 | 39.49 | 41857 | 16251.34 | 1.43% | 0.00 |
| 2025-04-16 | 38.78 | 38.15 | -0.73 | -1.88% | 37.80 | 39.06 | 35488 | 13608.22 | 1.21% | 0.00 |
| 2025-04-15 | 39.20 | 38.88 | -0.39 | -0.99% | 38.52 | 39.30 | 29881 | 11593.48 | 1.02% | 0.00 |
| 2025-04-14 | 39.70 | 39.27 | -0.13 | -0.33% | 38.94 | 39.90 | 53400 | 21031.77 | 1.83% | 0.00 |
| 2025-04-11 | 37.72 | 39.40 | 1.30 | 3.41% | 37.72 | 40.15 | 85834 | 33669.64 | 2.94% | 0.00 |
| 2025-04-10 | 37.30 | 38.10 | 1.49 | 4.07% | 37.00 | 38.42 | 71295 | 27049.37 | 2.44% | 0.00 |
上证大盘股票行情在线 K线走势图
