正帆科技

688596
🏛️ 中国 →
43.37
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.36 40.50 40.16 40.45 798.4K
09:35 40.44 40.84 40.42 40.69 637.6K
09:40 40.66 40.94 40.64 40.75 487.1K
09:45 40.66 40.66 40.36 40.37 263.8K
09:50 40.33 40.34 39.76 39.82 752.7K
09:55 39.80 40.08 39.71 40.01 704.6K
10:00 40.04 40.24 39.90 40.16 693.6K
10:05 40.17 40.33 40.12 40.33 211.0K
10:10 40.27 40.29 39.96 39.99 278.8K
10:15 40.00 40.11 39.89 39.92 286.6K
10:20 39.93 39.99 39.80 39.90 400.0K
10:25 39.96 40.06 39.90 39.99 188.5K
10:30 40.01 40.22 40.01 40.22 73.4K
10:35 40.15 40.15 39.92 40.00 97.6K
10:40 40.00 40.18 39.97 40.12 82.6K
10:45 40.12 40.38 40.12 40.35 82.6K
10:50 40.38 40.46 40.33 40.45 198.6K
10:55 40.44 40.56 40.44 40.50 224.6K
11:00 40.50 41.35 40.50 41.30 872.1K
11:05 41.27 41.44 40.99 41.40 932.7K
11:10 41.35 41.85 41.23 41.35 1,010.0K
11:15 41.33 41.45 41.05 41.11 329.2K
11:20 41.11 41.17 40.93 41.10 313.7K
11:25 41.05 41.26 40.90 40.94 385.0K
13:00 40.94 40.94 40.64 40.68 355.1K
13:05 40.70 40.84 40.69 40.80 110.2K
13:10 40.75 40.86 40.66 40.86 94.2K
13:15 40.85 40.92 40.72 40.81 183.9K
13:20 40.73 40.89 40.73 40.86 145.7K
13:25 40.87 40.87 40.78 40.84 43.9K
13:30 40.81 40.86 40.71 40.72 97.0K
13:35 40.76 40.76 40.68 40.71 64.0K
13:40 40.70 40.79 40.62 40.70 179.7K
13:45 40.70 40.87 40.70 40.87 90.9K
13:50 40.87 40.93 40.70 40.70 173.9K
13:55 40.81 40.81 40.58 40.58 100.0K
14:00 40.55 40.72 40.54 40.72 107.5K
14:05 40.69 40.76 40.62 40.72 61.4K
14:10 40.70 40.70 40.43 40.43 80.8K
14:15 40.43 40.64 40.43 40.58 94.9K
14:20 40.57 40.64 40.48 40.48 46.0K
14:25 40.47 40.55 40.35 40.42 369.2K
14:30 40.52 40.80 40.48 40.55 180.4K
14:35 40.55 40.98 40.53 40.74 380.9K
14:40 40.75 41.00 40.73 40.89 299.5K
14:45 40.91 41.04 40.76 40.79 278.6K
14:50 40.73 40.76 40.62 40.68 218.6K
14:55 40.71 40.74 40.67 40.70 98.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 43.25 44.99 42.00 43.37 17.1M
2025-09-29 40.88 44.18 40.40 42.53 18.9M
2025-09-26 40.36 41.85 39.68 40.68 14.3M
2025-09-25 40.38 41.30 40.10 40.54 16.6M
2025-09-24 38.02 40.88 37.79 40.68 24.8M
2025-09-23 37.27 38.28 36.68 38.28 13.4M
2025-09-22 36.87 37.56 36.70 37.17 8.9M
2025-09-19 37.01 38.09 36.31 36.86 13.4M
2025-09-18 37.05 38.15 36.32 36.78 14.5M
2025-09-17 35.49 37.53 35.37 37.41 16.0M
2025-09-16 35.80 35.96 35.16 35.49 6.0M
2025-09-15 36.20 36.55 35.76 35.78 7.8M
2025-09-12 35.95 36.36 35.42 36.00 9.4M
2025-09-11 34.99 35.94 34.69 35.87 7.2M
2025-09-10 35.29 35.59 34.81 35.02 7.0M
2025-09-09 36.25 36.29 35.11 35.30 9.3M
2025-09-08 37.08 37.30 36.03 36.56 12.6M
2025-09-05 34.67 36.17 34.50 35.98 9.6M
2025-09-04 36.30 36.31 34.21 34.55 12.6M
2025-09-03 35.54 37.38 35.30 36.24 14.4M
2025-09-02 37.48 37.68 35.11 35.20 19.4M
2025-09-01 38.50 38.70 36.45 37.38 33.6M
2025-08-29 41.10 41.30 39.73 41.13 14.1M
2025-08-28 40.22 41.68 39.83 40.85 17.1M
2025-08-27 39.31 42.24 39.07 40.22 19.9M
2025-08-26 38.80 39.90 38.42 39.21 9.7M
2025-08-25 40.35 40.55 38.37 38.91 18.0M
2025-08-22 37.98 39.65 37.83 39.50 18.3M
2025-08-21 38.59 38.76 37.63 37.92 7.3M
2025-08-20 38.20 38.58 37.40 38.58 9.9M
2025-08-19 38.92 39.10 38.23 38.47 10.2M
2025-08-18 38.18 39.38 38.10 38.96 17.5M
2025-08-15 36.81 37.85 36.39 37.37 13.4M
2025-08-14 39.78 40.57 36.60 36.80 23.4M
2025-08-13 35.25 37.37 35.18 36.66 15.4M
2025-08-12 34.92 35.42 34.75 35.26 4.7M
2025-08-11 34.20 35.34 34.20 34.95 5.6M
2025-08-08 34.82 34.93 33.99 34.19 6.9M
2025-08-07 35.50 35.67 34.86 34.92 7.8M
2025-08-06 34.99 35.83 34.66 35.35 7.1M
2025-08-05 34.95 35.28 34.85 34.99 3.8M
2025-08-04 35.76 36.10 34.34 34.85 9.4M
2025-08-01 35.90 37.10 35.58 36.04 5.5M
2025-07-31 36.26 36.84 35.70 35.90 5.6M
2025-07-30 36.80 36.89 36.05 36.29 4.4M
2025-07-29 36.20 37.55 36.02 36.84 9.7M
2025-07-28 36.25 37.15 36.23 36.24 7.0M
2025-07-25 35.65 36.11 35.31 35.98 5.1M
2025-07-24 35.25 35.91 35.25 35.65 4.4M
2025-07-23 35.36 35.71 35.15 35.25 4.3M
2025-07-22 35.05 35.95 34.91 35.50 5.6M
2025-07-21 34.91 35.27 34.82 35.05 3.7M
2025-07-18 35.10 35.60 34.89 35.08 3.8M
2025-07-17 34.89 35.10 34.73 35.06 3.6M
2025-07-16 34.70 35.09 34.55 34.97 2.9M
2025-07-15 35.25 35.37 34.45 34.72 5.3M
2025-07-14 35.76 36.27 35.22 35.25 5.8M
2025-07-11 35.70 35.98 35.38 35.60 5.6M
2025-07-10 36.50 36.62 35.70 35.72 7.5M
2025-07-09 38.01 38.37 36.00 36.16 18.3M
2025-07-08 35.31 35.98 35.06 35.56 5.6M
2025-07-07 35.01 35.44 34.82 35.15 4.6M
2025-07-04 35.20 35.51 34.69 35.14 6.4M
2025-07-03 35.34 35.90 34.88 35.31 5.8M
2025-07-02 35.90 35.99 35.13 35.27 4.9M
2025-07-01 33.97 36.90 33.81 35.90 14.9M
2025-06-30 33.69 34.10 33.52 33.92 4.7M
2025-06-27 33.67 33.90 33.46 33.53 3.1M
2025-06-26 33.76 33.97 33.35 33.72 3.3M
2025-06-25 34.10 34.10 33.33 33.81 3.8M
2025-06-24 33.58 34.01 33.42 33.95 4.1M
2025-06-23 32.70 33.77 32.56 33.45 3.3M
2025-06-20 32.62 33.24 32.58 32.76 2.5M
2025-06-19 32.55 33.07 32.41 32.59 3.0M
2025-06-18 32.62 32.89 32.23 32.51 2.4M
2025-06-17 32.53 32.75 32.21 32.73 3.2M
2025-06-16 32.55 32.73 32.30 32.50 4.2M
2025-06-13 33.50 33.72 32.31 32.79 7.4M
2025-06-12 34.59 34.59 33.23 33.50 5.2M
2025-06-11 34.50 35.17 34.30 34.59 2.1M
2025-06-10 35.68 35.68 34.22 34.58 3.6M
2025-06-09 35.12 35.77 34.85 35.52 3.4M
2025-06-06 34.87 35.10 34.52 35.00 2.5M
2025-06-05 34.73 34.96 33.91 34.87 4.0M
2025-06-04 34.92 34.95 34.30 34.58 2.6M
2025-06-03 34.77 35.37 34.70 34.86 2.1M
2025-05-30 35.58 35.58 34.86 34.88 1.9M
2025-05-29 35.19 35.85 35.14 35.47 1.9M
2025-05-28 35.07 35.27 34.86 35.19 1.2M
2025-05-27 34.91 35.32 34.60 35.07 1.7M
2025-05-26 35.00 35.39 34.80 34.91 2.3M
2025-05-23 35.12 35.32 34.83 34.84 2.1M
2025-05-22 35.33 35.65 35.01 35.12 1.7M
2025-05-21 35.72 35.83 35.30 35.51 2.3M
2025-05-20 36.00 36.20 35.70 35.71 2.6M
2025-05-19 35.70 36.38 35.60 36.00 2.3M
2025-05-16 35.50 36.36 35.50 35.79 2.5M
2025-05-15 36.97 36.98 35.78 35.79 3.6M
2025-05-14 36.80 37.37 36.61 36.98 2.7M
2025-05-13 37.18 37.34 36.63 36.80 2.6M
2025-05-12 37.29 37.49 36.60 36.85 2.4M
2025-05-09 37.37 37.37 36.86 36.97 2.8M
2025-05-08 37.38 38.07 37.30 37.38 2.9M
2025-05-07 38.00 38.47 37.20 37.69 4.6M
2025-05-06 37.19 38.10 36.80 37.83 7.0M
2025-04-30 37.76 37.76 36.97 37.19 4.9M
2025-04-29 37.45 38.65 35.85 37.82 7.5M
2025-04-28 39.00 39.15 38.21 38.78 2.8M
2025-04-25 39.24 39.31 38.00 38.88 3.5M
2025-04-24 39.40 39.58 38.58 39.19 3.0M
2025-04-23 39.73 40.13 39.26 39.46 4.0M
2025-04-22 38.67 40.07 38.45 39.59 5.1M
2025-04-21 37.60 38.90 37.43 38.76 2.6M
2025-04-18 38.33 38.54 37.40 37.68 3.3M
2025-04-17 38.00 39.49 37.88 38.50 4.2M
2025-04-16 38.78 39.06 37.80 38.15 3.5M
2025-04-15 39.20 39.30 38.52 38.88 3.0M
2025-04-14 39.70 39.90 38.94 39.27 5.3M
2025-04-11 37.72 40.15 37.72 39.40 8.6M
2025-04-10 37.30 38.42 37.00 38.10 7.1M
2025-04-09 35.65 37.86 34.98 36.61 8.4M
2025-04-08 36.90 38.50 35.80 36.36 8.2M
2025-04-07 36.42 39.08 35.41 36.98 12.4M
2025-04-03 39.53 40.25 38.73 38.91 5.9M
2025-04-02 39.95 41.18 39.80 40.23 6.5M
2025-04-01 39.01 40.26 39.01 39.89 7.3M
2025-03-31 39.99 40.68 38.86 39.05 10.6M
2025-03-28 39.08 40.06 38.52 38.80 6.9M
2025-03-27 37.52 39.04 37.01 38.66 6.2M
2025-03-26 38.05 38.39 37.56 37.66 2.8M
2025-03-25 37.94 38.76 37.25 38.25 5.8M
2025-03-24 37.29 38.10 37.09 37.88 3.9M
2025-03-21 37.99 38.19 37.30 37.38 2.8M
2025-03-20 37.93 38.70 37.74 38.08 3.8M
2025-03-19 38.50 38.56 37.63 37.96 3.0M
2025-03-18 38.32 38.94 38.29 38.41 4.2M
2025-03-17 39.12 39.15 38.59 38.88 4.8M
2025-03-14 39.00 39.20 38.33 38.91 5.0M
2025-03-13 39.75 39.80 38.05 38.16 4.6M
2025-03-12 40.83 40.99 39.44 39.75 6.5M
2025-03-11 39.41 41.34 39.31 41.08 5.2M
2025-03-10 39.85 40.88 39.53 39.98 5.6M
2025-03-07 40.14 41.50 39.42 39.82 5.3M
2025-03-06 39.20 40.89 39.05 40.29 6.3M
2025-03-05 39.60 39.90 38.28 38.97 5.4M
2025-03-04 39.12 40.28 38.52 39.62 5.9M
2025-03-03 39.79 40.58 39.20 39.41 7.9M
2025-02-28 39.42 41.70 39.05 39.40 9.7M
2025-02-27 39.36 39.50 38.11 39.03 6.3M
2025-02-26 39.39 39.77 38.53 39.32 5.5M
2025-02-25 37.31 40.30 37.01 39.34 10.5M
2025-02-24 37.80 38.17 37.33 37.57 5.7M
2025-02-21 37.30 38.00 36.88 37.94 5.8M
2025-02-20 37.91 37.92 36.97 37.33 3.7M
2025-02-19 35.90 38.09 35.75 37.73 7.5M
2025-02-18 36.00 37.19 35.72 35.84 4.5M
2025-02-17 35.93 36.36 35.46 36.11 4.6M
2025-02-14 35.99 36.58 35.83 35.94 3.6M
2025-02-13 36.73 36.75 35.66 36.19 4.7M
2025-02-12 36.13 36.88 36.05 36.69 3.6M
2025-02-11 36.65 36.98 35.71 36.15 5.2M
2025-02-10 37.72 37.85 36.72 36.81 4.3M
2025-02-07 37.08 38.07 36.74 37.45 4.9M
2025-02-06 35.63 37.23 35.38 37.12 4.9M
2025-02-05 36.90 36.97 35.60 35.63 4.7M
2025-01-27 37.55 37.55 36.25 36.41 3.1M
2025-01-24 36.18 37.50 36.06 37.30 4.5M
2025-01-23 37.50 37.70 36.06 36.27 6.2M
2025-01-22 37.78 37.99 36.93 37.12 3.9M
2025-01-21 36.88 38.00 36.32 37.75 4.5M
2025-01-20 36.94 37.42 36.50 36.70 3.7M
2025-01-17 35.93 37.23 35.80 36.78 3.7M
2025-01-16 36.68 37.16 35.82 36.14 4.0M
2025-01-15 37.37 37.40 36.05 36.17 5.0M
2025-01-14 35.81 38.11 35.18 37.34 8.8M
2025-01-13 33.53 34.56 33.20 34.11 3.0M
2025-01-10 33.97 34.98 33.82 33.83 4.2M
2025-01-09 34.18 34.64 33.88 34.04 2.5M
2025-01-08 34.34 34.90 33.55 34.29 3.8M
2025-01-07 34.73 35.12 34.15 34.48 4.0M
2025-01-06 34.11 35.38 33.78 34.80 4.7M
2025-01-03 34.58 35.28 33.70 34.06 4.0M
2025-01-02 35.30 35.66 34.07 34.48 4.5M