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 |
|---|
| 2025-04-18 | 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 |
| 2025-04-09 | 35.65 | 36.61 | 0.25 | 0.69% | 34.98 | 37.86 | 84479 | 30973.62 | 2.89% | 0.00 |
| 2025-04-08 | 36.90 | 36.36 | -0.62 | -1.68% | 35.80 | 38.50 | 82117 | 30322.08 | 2.81% | 0.00 |
| 2025-04-07 | 36.42 | 36.98 | -1.93 | -4.96% | 35.41 | 39.08 | 123980 | 46183.51 | 4.24% | 0.00 |
| 2025-04-03 | 39.53 | 38.91 | -1.32 | -3.28% | 38.73 | 40.25 | 59483 | 23447.08 | 2.04% | 0.00 |
| 2025-04-02 | 39.95 | 40.23 | 0.34 | 0.85% | 39.80 | 41.18 | 64986 | 26232.69 | 2.22% | 0.00 |
| 2025-04-01 | 39.01 | 39.89 | 0.84 | 2.15% | 39.01 | 40.26 | 73475 | 29263.88 | 2.52% | 0.00 |
| 2025-03-31 | 39.99 | 39.05 | 0.25 | 0.64% | 38.86 | 40.68 | 105734 | 42049.04 | 3.62% | 3.00 |
| 2025-03-28 | 39.08 | 38.80 | 0.14 | 0.36% | 38.52 | 40.06 | 68624 | 27032.08 | 2.35% | 0.00 |
| 2025-03-27 | 37.52 | 38.66 | 1.00 | 2.66% | 37.01 | 39.04 | 62214 | 23825.47 | 2.13% | 2.00 |
| 2025-03-26 | 38.05 | 37.66 | -0.59 | -1.54% | 37.56 | 38.39 | 27884 | 10560.28 | 0.95% | 0.00 |
| 2025-03-25 | 37.94 | 38.25 | 0.37 | 0.98% | 37.25 | 38.76 | 57833 | 22019.45 | 1.98% | 0.00 |
| 2025-03-24 | 37.29 | 37.88 | 0.50 | 1.34% | 37.09 | 38.10 | 38513 | 14445.55 | 1.32% | 5.00 |
| 2025-03-21 | 37.99 | 37.38 | -0.70 | -1.84% | 37.30 | 38.19 | 28293 | 10635.70 | 0.97% | 3.00 |
| 2025-03-20 | 37.93 | 38.08 | 0.12 | 0.32% | 37.74 | 38.70 | 38069 | 14541.92 | 1.30% | 0.00 |
| 2025-03-19 | 38.50 | 37.96 | -0.45 | -1.17% | 37.63 | 38.56 | 30104 | 11449.49 | 1.03% | 0.00 |
| 2025-03-18 | 38.32 | 38.41 | -0.47 | -1.21% | 38.29 | 38.94 | 42377 | 16343.65 | 1.45% | 0.00 |
| 2025-03-17 | 39.12 | 38.88 | -0.03 | -0.08% | 38.59 | 39.15 | 47743 | 18563.58 | 1.63% | 50.00 |
| 2025-03-14 | 39.00 | 38.91 | 0.75 | 1.97% | 38.33 | 39.20 | 49693 | 19278.69 | 1.70% | 8.00 |
| 2025-03-13 | 39.75 | 38.16 | -1.59 | -4.00% | 38.05 | 39.80 | 45776 | 17713.81 | 1.57% | 0.00 |
| 2025-03-12 | 40.83 | 39.75 | -1.33 | -3.24% | 39.44 | 40.99 | 64724 | 25783.33 | 2.22% | 3.00 |
| 2025-03-11 | 39.41 | 41.08 | 1.10 | 2.75% | 39.31 | 41.34 | 51672 | 20852.61 | 1.77% | 0.00 |
| 2025-03-10 | 39.85 | 39.98 | 0.16 | 0.40% | 39.53 | 40.88 | 56362 | 22667.83 | 1.93% | 0.00 |
| 2025-03-07 | 40.14 | 39.82 | -0.47 | -1.17% | 39.42 | 41.50 | 53373 | 21438.97 | 1.83% | 0.00 |
| 2025-03-06 | 39.20 | 40.29 | 1.32 | 3.39% | 39.05 | 40.89 | 62609 | 25177.21 | 2.14% | 0.00 |
| 2025-03-05 | 39.60 | 38.97 | -0.65 | -1.64% | 38.28 | 39.90 | 54246 | 21073.13 | 1.86% | 0.00 |
| 2025-03-04 | 39.12 | 39.62 | 0.21 | 0.53% | 38.52 | 40.28 | 59158 | 23402.09 | 2.03% | 0.00 |
| 2025-03-03 | 39.79 | 39.41 | 0.01 | 0.03% | 39.20 | 40.58 | 78553 | 31394.31 | 2.69% | 0.00 |
| 2025-02-28 | 39.42 | 39.40 | 0.37 | 0.95% | 39.05 | 41.70 | 97160 | 38862.79 | 3.33% | 0.00 |
| 2025-02-27 | 39.36 | 39.03 | -0.29 | -0.74% | 38.11 | 39.50 | 63345 | 24560.43 | 2.17% | 3.00 |
| 2025-02-26 | 39.39 | 39.32 | -0.02 | -0.05% | 38.53 | 39.77 | 54807 | 21454.91 | 1.88% | 3.50 |
| 2025-02-25 | 37.31 | 39.34 | 1.77 | 4.71% | 37.01 | 40.30 | 105195 | 41102.25 | 3.60% | 5.00 |
| 2025-02-24 | 37.80 | 37.57 | -0.37 | -0.98% | 37.33 | 38.17 | 56921 | 21480.86 | 1.95% | 0.00 |
| 2025-02-21 | 37.30 | 37.94 | 0.61 | 1.63% | 36.88 | 38.00 | 58438 | 21968.97 | 2.00% | 3.00 |
| 2025-02-20 | 37.91 | 37.33 | -0.40 | -1.06% | 36.97 | 37.92 | 36867 | 13768.63 | 1.27% | 0.00 |
| 2025-02-19 | 35.90 | 37.73 | 1.89 | 5.27% | 35.75 | 38.09 | 74932 | 27952.00 | 2.58% | 5.00 |
| 2025-02-18 | 36.00 | 35.84 | -0.27 | -0.75% | 35.72 | 37.19 | 44911 | 16377.53 | 1.55% | 0.00 |
| 2025-02-17 | 35.93 | 36.11 | 0.17 | 0.47% | 35.46 | 36.36 | 45858 | 16434.58 | 1.58% | 5.00 |
| 2025-02-14 | 35.99 | 35.94 | -0.25 | -0.69% | 35.83 | 36.58 | 35596 | 12844.42 | 1.23% | 0.00 |
| 2025-02-13 | 36.73 | 36.19 | -0.50 | -1.36% | 35.66 | 36.75 | 47416 | 17145.11 | 1.63% | 2.00 |
| 2025-02-12 | 36.13 | 36.69 | 0.54 | 1.49% | 36.05 | 36.88 | 36366 | 13263.18 | 1.25% | 0.00 |
| 2025-02-11 | 36.65 | 36.15 | -0.66 | -1.79% | 35.71 | 36.98 | 51736 | 18701.46 | 1.78% | 0.00 |
| 2025-02-10 | 37.72 | 36.81 | -0.64 | -1.71% | 36.72 | 37.85 | 43299 | 16020.69 | 1.49% | 0.00 |
| 2025-02-07 | 37.08 | 37.45 | 0.33 | 0.89% | 36.74 | 38.07 | 49279 | 18428.13 | 1.70% | 0.00 |
| 2025-02-06 | 35.63 | 37.12 | 1.49 | 4.18% | 35.38 | 37.23 | 48769 | 17887.73 | 1.68% | 0.00 |
| 2025-02-05 | 36.90 | 35.63 | -0.78 | -2.14% | 35.60 | 36.97 | 47139 | 17045.87 | 1.62% | 10.00 |
| 2025-01-27 | 37.55 | 36.41 | -0.89 | -2.39% | 36.25 | 37.55 | 31227 | 11483.19 | 1.08% | 0.00 |
| 2025-01-24 | 36.18 | 37.30 | 1.03 | 2.84% | 36.06 | 37.50 | 45470 | 16800.83 | 1.57% | 28.39 |
| 2025-01-23 | 37.50 | 36.27 | -0.85 | -2.29% | 36.06 | 37.70 | 62297 | 22920.84 | 2.15% | 0.00 |
| 2025-01-22 | 37.78 | 37.12 | -0.63 | -1.67% | 36.93 | 37.99 | 38619 | 14376.48 | 1.33% | 0.00 |
| 2025-01-21 | 36.88 | 37.75 | 1.05 | 2.86% | 36.32 | 38.00 | 45185 | 16838.29 | 1.56% | 8.00 |
| 2025-01-20 | 36.94 | 36.70 | -0.08 | -0.22% | 36.50 | 37.42 | 37326 | 13777.70 | 1.29% | 0.00 |
| 2025-01-17 | 35.93 | 36.78 | 0.64 | 1.77% | 35.80 | 37.23 | 36952 | 13507.52 | 1.27% | 0.00 |
| 2025-01-16 | 36.68 | 36.14 | -0.03 | -0.08% | 35.82 | 37.16 | 40392 | 14705.44 | 1.39% | 2.00 |
| 2025-01-15 | 37.37 | 36.17 | -1.17 | -3.13% | 36.05 | 37.40 | 49793 | 18236.43 | 1.72% | 0.00 |
| 2025-01-14 | 35.81 | 37.34 | 3.23 | 9.47% | 35.18 | 38.11 | 87933 | 32399.44 | 3.03% | 5.00 |
| 2025-01-13 | 33.53 | 34.11 | 0.28 | 0.83% | 33.20 | 34.56 | 29593 | 10067.07 | 1.02% | 0.00 |
| 2025-01-10 | 33.97 | 33.83 | -0.21 | -0.62% | 33.82 | 34.98 | 41639 | 14304.55 | 1.43% | 0.00 |
| 2025-01-09 | 34.18 | 34.04 | -0.25 | -0.73% | 33.88 | 34.64 | 24696 | 8461.69 | 0.85% | 0.00 |
| 2025-01-08 | 34.34 | 34.29 | -0.19 | -0.55% | 33.55 | 34.90 | 37742 | 12903.23 | 1.30% | 0.00 |
| 2025-01-07 | 34.73 | 34.48 | -0.32 | -0.92% | 34.15 | 35.12 | 39713 | 13702.29 | 1.37% | 3.00 |
| 2025-01-06 | 34.11 | 34.80 | 0.74 | 2.17% | 33.78 | 35.38 | 46737 | 16178.81 | 1.61% | 0.00 |
| 2025-01-03 | 34.58 | 34.06 | -0.42 | -1.22% | 33.70 | 35.28 | 40217 | 13881.00 | 1.39% | 0.00 |
| 2025-01-02 | 35.30 | 34.48 | -1.07 | -3.01% | 34.07 | 35.66 | 45308 | 15804.09 | 1.57% | 0.00 |
| 2024-12-31 | 37.35 | 35.55 | -1.80 | -4.82% | 35.25 | 37.50 | 64562 | 23186.63 | 2.24% | 0.00 |
| 2024-12-30 | 37.52 | 37.35 | -0.52 | -1.37% | 36.88 | 37.94 | 33620 | 12584.18 | 1.17% | 0.00 |
| 2024-12-27 | 37.89 | 37.87 | -0.10 | -0.26% | 37.28 | 38.33 | 44674 | 16877.28 | 1.55% | 0.00 |
| 2024-12-26 | 37.40 | 37.97 | 0.55 | 1.47% | 37.20 | 38.20 | 39957 | 15084.43 | 1.39% | 12.00 |
| 2024-12-25 | 37.30 | 37.42 | 0.12 | 0.32% | 36.70 | 37.69 | 41569 | 15446.43 | 1.44% | 0.00 |
| 2024-12-24 | 37.90 | 37.30 | -0.36 | -0.96% | 36.82 | 37.98 | 65194 | 24421.85 | 2.26% | 0.00 |
| 2024-12-23 | 38.24 | 37.66 | -0.56 | -1.47% | 37.60 | 38.52 | 54645 | 20810.52 | 1.90% | 0.00 |
| 2024-12-20 | 36.78 | 38.22 | 1.36 | 3.69% | 36.45 | 38.38 | 56451 | 21355.99 | 1.96% | 8.00 |
| 2024-12-19 | 36.61 | 36.86 | -0.11 | -0.30% | 36.33 | 37.28 | 42132 | 15502.95 | 1.46% | 0.00 |
| 2024-12-18 | 37.16 | 36.97 | -0.32 | -0.86% | 36.90 | 37.64 | 42456 | 15831.32 | 1.47% | 0.00 |
上证大盘股票行情在线 K线走势图
