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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.55 26.12 25.13 25.85 1.8M
2021-12-30 24.70 26.20 24.68 25.52 3.4M
2021-12-29 24.90 25.30 24.19 24.98 3.0M
2021-12-28 24.17 24.95 24.17 24.90 2.9M
2021-12-27 23.71 24.28 23.71 23.97 1.4M
2021-12-24 24.62 24.88 23.56 23.66 4.4M
2021-12-23 25.22 25.39 24.61 24.71 2.1M
2021-12-22 25.40 25.65 24.83 25.32 1.9M
2021-12-21 24.35 25.40 24.35 25.05 2.2M
2021-12-20 24.88 25.35 24.40 24.60 2.2M
2021-12-17 26.21 26.21 24.86 24.97 3.1M
2021-12-16 26.60 26.78 26.21 26.30 1.3M
2021-12-15 27.10 27.14 26.00 26.60 2.5M
2021-12-14 26.30 27.05 26.10 26.88 2.0M
2021-12-13 26.70 26.99 25.87 26.22 3.0M
2021-12-10 27.10 27.47 26.68 26.91 1.4M
2021-12-09 27.09 27.20 26.14 27.07 2.4M
2021-12-08 26.59 27.13 26.59 27.08 2.5M
2021-12-07 26.75 26.92 25.28 26.45 4.7M
2021-12-06 26.70 27.44 26.38 26.68 4.5M
2021-12-03 27.70 28.28 26.50 26.83 7.3M
2021-12-02 28.70 28.90 27.56 27.79 2.6M
2021-12-01 28.80 29.20 28.40 28.70 3.3M
2021-11-30 27.69 28.95 27.31 28.80 5.1M
2021-11-29 26.85 27.46 26.69 27.25 3.3M
2021-11-26 27.02 27.66 26.59 27.10 4.2M
2021-11-25 27.78 27.95 26.80 26.87 4.6M
2021-11-24 28.52 29.29 27.40 27.77 6.1M
2021-11-23 29.81 30.34 28.17 28.52 7.4M
2021-11-22 29.06 30.87 28.87 29.74 7.4M
2021-11-19 29.33 29.40 28.32 28.95 5.0M
2021-11-18 28.79 29.15 27.70 28.90 6.4M
2021-11-17 28.10 28.50 27.34 27.95 4.6M
2021-11-16 28.33 28.53 27.45 27.78 5.9M
2021-11-15 29.58 29.92 27.81 28.15 7.5M
2021-11-12 28.10 29.37 27.39 29.00 11.2M
2021-11-11 25.50 28.68 25.09 27.85 12.7M
2021-11-10 24.78 25.96 24.36 25.56 7.0M
2021-11-09 23.98 25.12 23.94 24.89 6.9M
2021-11-08 23.80 23.81 22.90 23.28 3.2M
2021-11-05 24.55 24.86 23.68 23.82 2.8M
2021-11-04 24.34 24.90 23.91 24.25 3.1M
2021-11-03 24.43 24.85 24.13 24.49 3.0M
2021-11-02 23.20 25.00 23.15 24.43 6.0M
2021-11-01 23.87 24.15 23.00 23.57 4.7M
2021-10-29 22.47 24.30 22.28 24.25 4.0M
2021-10-28 22.00 22.96 22.00 22.24 2.1M
2021-10-27 22.68 22.80 21.57 21.99 2.5M
2021-10-26 22.79 23.21 22.46 22.80 1.8M
2021-10-25 22.79 22.92 22.10 22.79 1.6M
2021-10-22 22.67 23.35 22.39 22.60 2.0M
2021-10-21 23.15 23.45 22.42 22.86 2.1M
2021-10-20 22.30 23.33 22.30 23.09 3.0M
2021-10-19 22.69 22.69 21.91 22.28 1.3M
2021-10-18 21.30 22.50 21.30 22.22 2.2M
2021-10-15 22.00 22.19 21.03 21.29 2.9M
2021-10-14 21.20 22.36 21.20 22.00 2.3M
2021-10-13 20.00 21.66 19.82 21.50 3.3M
2021-10-12 21.54 21.57 19.50 19.93 4.2M
2021-10-11 21.90 22.16 21.21 21.61 2.2M
2021-10-08 22.69 22.70 21.39 21.50 2.3M
2021-09-30 20.66 21.88 20.11 21.87 3.9M
2021-09-29 20.50 20.54 20.00 20.21 2.4M
2021-09-28 19.76 20.94 19.58 20.47 4.1M
2021-09-27 19.60 20.88 19.60 19.88 4.1M
2021-09-24 19.65 19.85 19.31 19.60 1.9M
2021-09-23 19.26 20.00 19.19 19.39 2.6M
2021-09-22 19.49 19.88 19.18 19.24 1.9M
2021-09-17 19.15 19.63 19.09 19.48 2.3M
2021-09-16 20.60 20.62 18.97 19.10 4.9M
2021-09-15 20.05 20.64 19.73 20.51 2.7M
2021-09-14 20.12 20.48 19.91 20.05 2.5M
2021-09-13 20.53 20.81 19.80 20.04 3.7M
2021-09-10 20.30 20.80 19.62 20.55 7.4M
2021-09-09 22.00 22.63 21.77 21.98 2.5M
2021-09-08 22.58 22.71 21.91 22.19 3.1M
2021-09-07 22.69 22.70 21.93 22.58 2.9M
2021-09-06 22.50 22.74 21.87 22.59 3.3M
2021-09-03 23.70 24.40 22.05 22.19 6.1M
2021-09-02 23.91 24.10 23.30 23.95 2.9M
2021-09-01 25.65 25.70 23.88 24.16 7.2M
2021-08-31 27.35 27.40 25.10 25.47 4.8M
2021-08-30 26.59 27.48 26.04 26.84 7.3M
2021-08-27 25.91 27.20 25.20 26.72 6.8M
2021-08-26 26.23 26.80 24.81 25.90 11.8M
2021-08-25 24.91 25.61 23.80 25.61 10.5M
2021-08-24 21.20 21.50 20.89 21.34 1.9M
2021-08-23 20.05 21.37 19.99 21.30 3.5M
2021-08-20 20.71 20.86 19.42 20.05 5.7M
2021-08-19 20.35 21.20 20.06 20.46 2.9M
2021-08-18 21.12 21.68 20.01 20.40 2.6M
2021-08-17 22.00 22.65 21.17 21.21 2.0M
2021-08-16 23.89 23.95 21.35 22.20 4.0M
2021-08-13 23.20 23.99 22.49 23.72 3.6M
2021-08-12 22.64 23.26 22.37 23.10 2.1M
2021-08-11 22.68 22.69 21.80 22.40 1.7M
2021-08-10 22.53 23.54 22.22 22.69 2.4M
2021-08-09 23.60 23.67 22.00 22.54 2.9M
2021-08-06 23.50 24.35 22.81 23.38 2.2M
2021-08-05 24.67 24.94 23.34 23.55 6.0M
2021-08-04 23.57 25.29 23.40 25.12 5.3M
2021-08-03 23.45 24.58 22.68 22.94 3.8M
2021-08-02 23.49 25.76 23.35 23.77 5.3M
2021-07-30 22.80 24.60 22.60 23.42 4.9M
2021-07-29 21.93 22.76 21.66 22.55 3.3M
2021-07-28 21.21 22.39 20.88 21.20 3.4M
2021-07-27 23.71 23.74 21.70 21.89 5.5M
2021-07-26 23.06 24.18 22.30 23.49 3.2M
2021-07-23 23.44 24.18 22.88 23.06 4.3M
2021-07-22 23.00 24.08 22.63 23.23 3.4M
2021-07-21 22.74 23.38 22.42 23.03 3.8M
2021-07-20 21.57 22.75 21.01 22.47 3.6M
2021-07-19 21.32 21.75 20.87 21.57 2.7M
2021-07-16 22.40 22.58 21.08 21.21 4.0M
2021-07-15 23.17 23.17 21.89 22.50 4.8M
2021-07-14 22.67 23.69 22.40 23.17 6.0M
2021-07-13 22.31 23.22 21.33 22.94 11.6M
2021-07-12 19.30 21.70 19.30 21.38 9.6M
2021-07-09 19.20 19.45 18.81 19.10 2.1M
2021-07-08 19.14 19.79 19.00 19.34 3.1M
2021-07-07 18.73 19.39 18.19 19.14 2.6M
2021-07-06 18.35 18.85 18.17 18.63 2.9M
2021-07-05 18.61 18.77 17.90 18.27 2.4M
2021-07-02 18.80 19.18 18.18 18.30 4.9M
2021-07-01 19.90 20.34 18.83 18.84 7.0M
2021-06-30 19.09 20.45 18.48 19.90 9.4M
2021-06-29 17.81 19.32 17.65 18.86 4.8M
2021-06-28 17.80 18.10 17.70 17.81 1.9M
2021-06-25 17.96 18.20 17.61 17.76 2.3M
2021-06-24 18.45 18.77 18.05 18.08 2.4M
2021-06-23 18.10 18.68 17.93 18.40 3.0M
2021-06-22 18.24 18.36 17.91 18.03 1.9M
2021-06-21 18.05 18.39 17.89 17.99 2.8M
2021-06-18 17.51 18.64 17.51 18.26 4.6M
2021-06-17 16.75 17.80 16.69 17.68 3.1M
2021-06-16 17.25 17.46 16.70 16.89 1.6M
2021-06-15 16.80 17.28 16.51 17.01 1.9M
2021-06-11 17.30 17.44 16.79 16.85 1.9M
2021-06-10 16.80 17.40 16.80 17.30 1.9M
2021-06-09 16.98 17.25 16.85 16.94 1.4M
2021-06-08 17.45 17.47 16.93 17.10 1.9M
2021-06-07 17.22 17.88 17.20 17.35 2.2M
2021-06-04 17.26 17.65 17.00 17.00 2.7M
2021-06-03 17.46 18.24 17.11 17.40 3.2M
2021-06-02 16.99 17.77 16.82 17.50 5.0M
2021-06-01 16.82 17.28 16.71 16.88 3.1M
2021-05-31 16.43 16.88 16.41 16.78 3.3M
2021-05-28 16.43 16.93 16.33 16.40 3.0M
2021-05-27 16.05 16.96 16.00 16.65 4.2M
2021-05-26 16.06 16.42 16.06 16.08 1.4M
2021-05-25 15.83 16.26 15.73 16.13 2.1M
2021-05-24 15.43 15.95 15.38 15.83 1.6M
2021-05-21 15.60 15.86 15.41 15.55 1.6M
2021-05-20 15.20 16.01 14.96 15.56 2.0M
2021-05-19 15.12 15.35 15.05 15.11 1.0M
2021-05-18 15.04 15.21 14.95 15.12 0.7M
2021-05-17 15.20 15.20 15.00 15.03 0.8M
2021-05-14 14.78 15.21 14.78 15.19 1.0M
2021-05-13 14.81 15.04 14.72 14.84 0.8M
2021-05-12 14.80 14.87 14.61 14.87 0.7M
2021-05-11 14.97 14.97 14.60 14.82 0.8M
2021-05-10 14.90 14.98 14.80 14.97 0.7M
2021-05-07 14.98 15.00 14.78 14.89 0.7M
2021-05-06 14.92 15.00 14.81 14.95 0.6M
2021-04-30 15.24 15.29 14.79 14.92 1.3M
2021-04-29 15.22 15.45 15.18 15.29 0.9M
2021-04-28 15.30 15.30 15.15 15.24 0.5M
2021-04-27 15.51 15.51 15.06 15.19 1.2M
2021-04-26 15.70 15.85 15.50 15.51 1.5M
2021-04-23 15.75 15.80 15.54 15.69 1.2M
2021-04-22 15.90 15.98 15.74 15.75 1.3M
2021-04-21 16.16 16.32 15.82 15.85 2.4M
2021-04-20 17.02 17.18 16.30 16.32 4.7M
2021-04-19 16.58 17.44 16.26 17.36 3.3M
2021-04-16 15.97 16.64 15.97 16.55 1.4M
2021-04-15 16.20 16.25 15.86 16.05 0.8M
2021-04-14 16.04 16.30 15.93 16.22 0.8M
2021-04-13 16.71 16.75 15.92 16.03 2.0M
2021-04-12 16.39 16.77 16.31 16.65 1.7M
2021-04-09 16.50 16.64 16.25 16.53 1.0M
2021-04-08 16.67 16.76 16.41 16.48 1.3M
2021-04-07 16.59 16.75 16.36 16.65 1.6M
2021-04-06 16.58 16.76 16.41 16.59 1.7M
2021-04-02 16.25 16.46 16.16 16.40 2.1M
2021-04-01 15.61 16.25 15.50 16.10 2.4M
2021-03-31 15.77 15.90 15.51 15.61 1.0M
2021-03-30 16.08 16.18 15.62 15.77 0.9M
2021-03-29 15.89 15.96 15.67 15.73 0.8M
2021-03-26 15.94 15.94 15.74 15.83 0.7M
2021-03-25 15.88 15.97 15.71 15.79 0.7M
2021-03-24 16.01 16.31 15.90 15.97 1.2M
2021-03-23 16.36 16.52 16.07 16.14 1.4M
2021-03-22 16.08 16.28 15.97 16.21 1.2M
2021-03-19 15.50 16.08 15.50 15.87 1.5M
2021-03-18 16.02 16.06 15.63 15.69 1.5M
2021-03-17 16.16 16.16 15.90 16.02 0.8M
2021-03-16 16.13 16.33 15.91 16.05 1.2M
2021-03-15 16.10 16.29 16.01 16.13 1.1M
2021-03-12 16.12 16.31 16.00 16.11 1.2M
2021-03-11 15.94 16.28 15.53 16.09 1.9M
2021-03-10 16.03 16.36 15.52 15.94 1.9M
2021-03-09 16.90 16.90 15.80 15.90 1.9M
2021-03-08 16.73 17.05 16.73 16.83 1.8M
2021-03-05 16.38 16.75 16.37 16.65 1.2M
2021-03-04 16.92 17.11 16.43 16.49 2.2M
2021-03-03 16.68 16.76 16.40 16.61 1.4M
2021-03-02 16.77 16.78 16.37 16.47 1.6M
2021-03-01 15.68 16.60 15.68 16.53 2.6M
2021-02-26 15.44 15.95 15.28 15.68 1.0M
2021-02-25 16.15 16.29 15.67 15.71 1.4M
2021-02-24 16.14 16.44 16.02 16.14 1.3M
2021-02-23 16.20 16.32 15.90 16.03 1.5M
2021-02-22 16.32 16.58 16.11 16.33 2.8M
2021-02-19 15.67 16.41 15.58 16.30 2.0M
2021-02-18 15.56 15.95 15.52 15.75 1.2M
2021-02-10 15.25 15.79 15.25 15.31 1.2M
2021-02-09 15.20 15.49 14.96 15.43 1.6M
2021-02-08 14.80 14.90 14.54 14.77 1.0M
2021-02-05 15.26 15.39 14.77 14.80 1.4M
2021-02-04 15.87 15.95 15.00 15.19 2.0M
2021-02-03 16.49 16.50 15.68 15.90 2.5M
2021-02-02 16.57 16.95 16.31 16.49 1.9M
2021-02-01 16.23 16.68 16.13 16.49 1.5M
2021-01-29 16.50 16.75 16.09 16.33 1.3M
2021-01-28 16.35 16.82 16.16 16.30 1.1M
2021-01-27 16.90 16.90 16.27 16.35 1.3M
2021-01-26 16.46 17.24 16.22 16.70 1.6M
2021-01-25 16.68 16.85 16.20 16.38 1.6M
2021-01-22 17.29 17.31 16.64 16.68 2.2M
2021-01-21 17.42 17.53 17.07 17.33 1.6M
2021-01-20 17.87 17.87 17.32 17.43 1.5M
2021-01-19 17.56 18.15 17.56 17.64 2.4M
2021-01-18 17.38 17.79 17.18 17.55 2.3M
2021-01-15 16.80 17.65 16.70 17.35 3.1M
2021-01-14 16.00 17.45 15.98 16.90 3.4M
2021-01-13 17.00 17.15 16.13 16.22 2.6M
2021-01-12 17.03 17.30 16.81 16.89 1.8M
2021-01-11 17.51 17.89 16.96 16.97 2.4M
2021-01-08 17.69 17.97 17.42 17.63 2.0M
2021-01-07 18.95 18.95 17.62 17.72 2.8M
2021-01-06 19.63 19.86 18.80 18.86 2.6M
2021-01-05 20.19 20.35 19.60 19.75 2.2M
2021-01-04 20.09 20.44 19.99 20.26 1.8M