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
2022-12-30 33.81 34.40 33.35 33.95 2.1M
2022-12-29 33.53 34.28 33.11 33.97 2.2M
2022-12-28 33.61 34.45 33.11 33.51 3.3M
2022-12-27 33.33 34.38 32.60 33.87 3.1M
2022-12-26 32.71 33.78 32.00 33.33 2.0M
2022-12-23 33.15 33.26 31.50 32.20 2.5M
2022-12-22 33.71 34.67 32.60 32.82 2.4M
2022-12-21 35.35 35.35 33.55 34.06 2.7M
2022-12-20 35.13 36.10 34.44 34.94 2.6M
2022-12-19 34.16 35.14 33.63 34.85 4.4M
2022-12-16 35.32 35.78 33.88 34.20 4.8M
2022-12-15 35.15 36.90 34.91 35.79 3.3M
2022-12-14 37.88 37.88 35.00 35.29 5.6M
2022-12-13 36.56 37.11 35.21 35.93 4.4M
2022-12-12 35.81 37.69 34.93 36.56 4.4M
2022-12-09 34.92 37.88 34.92 35.81 6.6M
2022-12-08 35.38 36.70 34.89 35.07 4.0M
2022-12-07 35.11 36.00 34.34 35.90 6.7M
2022-12-06 34.86 36.50 34.39 35.79 6.2M
2022-12-05 36.70 36.79 34.07 34.80 9.2M
2022-12-02 36.27 37.80 36.04 36.21 3.5M
2022-12-01 37.60 38.33 35.96 36.32 6.1M
2022-11-30 36.99 37.37 35.80 36.82 4.8M
2022-11-29 38.53 38.86 36.98 37.10 3.8M
2022-11-28 37.45 39.87 37.18 38.49 4.0M
2022-11-25 40.22 41.20 38.95 38.99 3.0M
2022-11-24 40.97 40.99 39.71 39.99 3.0M
2022-11-23 40.44 41.20 38.61 40.50 4.6M
2022-11-22 41.20 42.19 39.40 41.08 3.5M
2022-11-21 40.80 41.46 39.80 40.96 3.8M
2022-11-18 40.98 42.88 40.20 41.16 4.9M
2022-11-17 39.60 41.80 38.09 41.49 5.4M
2022-11-16 43.00 43.10 39.50 40.10 8.0M
2022-11-15 40.98 43.93 40.00 42.80 5.8M
2022-11-14 40.74 41.60 39.30 40.42 4.3M
2022-11-11 40.90 43.17 40.39 41.47 8.4M
2022-11-10 42.28 42.68 38.74 39.00 10.1M
2022-11-09 42.57 43.95 41.55 42.00 3.9M
2022-11-08 40.79 43.60 40.17 42.40 8.7M
2022-11-07 48.00 48.38 40.83 41.21 11.7M
2022-11-04 47.80 48.80 46.10 47.53 6.8M
2022-11-03 43.91 48.25 43.27 48.22 6.3M
2022-11-02 42.83 46.19 42.30 44.21 8.3M
2022-11-01 40.83 43.93 39.56 43.50 8.7M
2022-10-31 41.10 43.38 40.51 41.00 7.2M
2022-10-28 40.00 44.28 40.00 41.85 7.6M
2022-10-27 42.70 42.70 40.53 41.00 5.4M
2022-10-26 40.81 43.21 39.68 42.51 7.7M
2022-10-25 40.86 42.99 39.76 41.88 7.8M
2022-10-24 40.42 43.00 40.00 40.61 7.2M
2022-10-21 39.87 41.14 38.00 40.38 8.4M
2022-10-20 35.00 41.10 34.83 40.78 13.9M
2022-10-19 32.91 36.37 32.91 35.00 7.9M
2022-10-18 34.00 34.64 33.11 33.27 5.5M
2022-10-17 31.37 34.73 31.00 34.65 10.4M
2022-10-14 33.25 34.33 30.22 32.26 11.0M
2022-10-13 31.00 33.85 30.90 32.02 9.1M
2022-10-12 29.44 32.10 27.66 31.81 10.8M
2022-10-11 30.98 31.68 29.00 29.55 12.9M
2022-10-10 35.70 35.96 30.24 31.06 12.4M
2022-09-30 39.19 39.86 37.00 37.15 6.5M
2022-09-29 39.39 40.95 37.90 39.97 7.3M
2022-09-28 42.30 42.60 38.82 39.69 11.7M
2022-09-27 37.56 43.38 36.66 43.00 10.6M
2022-09-26 36.12 38.24 35.67 37.03 5.8M
2022-09-23 37.23 37.76 35.20 36.30 6.3M
2022-09-22 34.73 38.98 34.50 37.41 6.9M
2022-09-21 36.37 36.66 34.50 34.96 7.5M
2022-09-20 38.57 38.57 35.50 36.28 7.1M
2022-09-19 38.93 40.78 37.52 38.36 7.5M
2022-09-16 38.47 39.90 37.70 37.70 6.6M
2022-09-15 39.00 40.00 36.75 39.47 8.2M
2022-09-14 38.28 40.39 37.37 39.43 8.4M
2022-09-13 37.64 40.58 37.10 38.57 7.4M
2022-09-09 36.68 38.58 35.86 37.12 6.2M
2022-09-08 37.39 37.75 36.22 37.23 4.1M
2022-09-07 35.24 38.07 34.80 36.92 8.9M
2022-09-06 31.50 36.00 30.46 35.20 9.6M
2022-09-05 30.19 31.34 28.71 30.27 6.8M
2022-09-02 27.66 30.65 27.51 30.02 6.9M
2022-09-01 27.79 28.41 27.05 27.33 4.1M
2022-08-31 29.10 30.01 27.25 27.45 7.4M
2022-08-30 29.54 30.57 28.62 29.34 6.1M
2022-08-29 29.86 31.15 28.96 29.35 7.4M
2022-08-26 31.73 32.08 29.86 29.86 7.1M
2022-08-25 33.39 33.65 30.66 31.21 10.2M
2022-08-24 35.83 35.83 33.00 33.00 10.8M
2022-08-23 33.91 36.18 33.89 35.98 10.2M
2022-08-22 33.23 36.45 33.10 34.55 14.3M
2022-08-19 34.57 35.02 33.24 33.56 6.8M
2022-08-18 34.02 35.66 33.75 34.88 8.0M
2022-08-17 33.88 35.86 33.32 34.00 8.0M
2022-08-16 34.73 34.73 32.77 33.45 11.1M
2022-08-15 34.60 35.22 33.15 35.20 8.7M
2022-08-12 34.60 35.66 33.52 34.65 13.1M
2022-08-11 33.00 35.96 32.90 35.55 16.6M
2022-08-10 28.88 33.58 28.42 32.97 17.2M
2022-08-09 28.50 30.58 28.42 29.23 14.1M
2022-08-08 29.80 30.48 27.83 28.95 18.5M
2022-08-05 25.20 27.98 24.80 27.60 23.5M
2022-08-04 24.10 25.88 24.10 25.40 18.1M
2022-08-03 22.14 24.50 21.41 23.53 13.5M
2022-08-02 21.99 22.22 21.17 21.65 5.1M
2022-08-01 22.05 22.57 21.60 21.99 6.6M
2022-07-29 23.00 23.19 21.87 22.00 9.7M
2022-07-28 20.38 22.81 20.26 22.60 9.2M
2022-07-27 19.82 20.49 19.73 20.33 2.2M
2022-07-26 20.25 20.46 19.78 19.86 3.5M
2022-07-25 20.28 20.77 20.03 20.25 2.9M
2022-07-22 20.33 20.57 19.73 20.44 5.5M
2022-07-21 19.00 20.38 18.82 20.00 6.3M
2022-07-20 18.45 19.24 18.44 19.02 2.4M
2022-07-19 17.94 18.58 17.69 18.40 2.4M
2022-07-18 17.86 18.13 17.33 17.90 2.1M
2022-07-15 18.23 18.30 17.61 17.72 1.7M
2022-07-14 17.18 18.18 17.13 18.09 2.7M
2022-07-13 17.29 17.66 17.06 17.24 2.3M
2022-07-12 18.47 18.48 17.50 17.50 2.4M
2022-07-11 18.68 18.80 18.00 18.20 2.5M
2022-07-08 19.41 19.52 18.53 18.87 2.6M
2022-07-07 17.99 19.48 17.99 19.18 4.3M
2022-07-06 17.94 18.84 17.63 18.17 3.7M
2022-07-05 18.10 18.58 17.54 17.83 4.6M
2022-07-04 19.22 19.27 17.98 18.10 7.0M
2022-07-01 19.80 20.30 19.10 19.19 4.1M
2022-06-30 19.47 19.94 18.92 19.82 6.2M
2022-06-29 20.80 20.88 19.23 19.23 3.5M
2022-06-28 19.96 20.59 19.79 20.44 3.2M
2022-06-27 19.42 20.15 19.30 19.93 2.9M
2022-06-24 19.50 19.78 19.28 19.60 1.8M
2022-06-23 18.65 19.55 18.61 19.50 2.3M
2022-06-22 19.11 19.65 18.93 18.93 1.8M
2022-06-21 19.93 20.04 19.00 19.27 3.1M
2022-06-20 19.80 20.69 19.50 20.02 3.0M
2022-06-17 19.63 19.95 19.28 19.80 1.5M
2022-06-16 19.07 20.05 19.00 19.73 2.9M
2022-06-15 19.23 19.80 18.91 18.99 2.2M
2022-06-14 19.10 19.40 18.33 19.16 2.1M
2022-06-13 19.10 19.87 19.10 19.44 1.4M
2022-06-10 18.66 19.66 18.66 19.62 2.5M
2022-06-09 19.46 19.58 18.85 19.00 2.1M
2022-06-08 19.70 20.15 19.00 19.46 2.8M
2022-06-07 20.26 20.77 19.72 20.00 3.9M
2022-06-06 20.08 21.32 20.08 20.80 5.6M
2022-06-02 19.12 20.12 18.81 20.01 2.9M
2022-06-01 19.01 19.61 18.85 19.05 2.4M
2022-05-31 17.87 18.95 17.63 18.70 2.4M
2022-05-30 17.71 18.08 17.65 18.05 1.6M
2022-05-27 17.52 18.28 17.48 17.89 1.9M
2022-05-26 17.39 17.55 17.00 17.46 1.4M
2022-05-25 16.95 17.53 16.95 17.32 1.7M
2022-05-24 18.50 18.58 17.00 17.08 3.0M
2022-05-23 17.77 18.48 17.60 18.28 1.6M
2022-05-20 17.93 17.98 17.44 17.77 2.2M
2022-05-19 17.31 18.06 17.31 17.93 1.6M
2022-05-18 17.35 18.07 17.28 17.75 1.6M
2022-05-17 17.41 17.50 17.05 17.38 2.2M
2022-05-16 17.83 18.21 17.18 17.50 3.9M
2022-05-13 17.70 18.28 17.52 18.23 3.0M
2022-05-12 17.16 17.79 16.92 17.52 2.2M
2022-05-11 16.98 17.75 16.58 17.23 3.2M
2022-05-10 16.00 17.05 15.85 16.78 1.8M
2022-05-09 16.00 16.42 15.89 16.25 1.8M
2022-05-06 15.60 16.40 15.40 16.02 2.6M
2022-05-05 15.80 16.22 15.54 15.90 3.0M
2022-04-29 15.15 15.89 14.95 15.58 3.6M
2022-04-28 14.70 15.80 14.50 14.90 5.8M
2022-04-27 13.25 14.14 12.98 14.10 4.1M
2022-04-26 13.66 13.84 13.20 13.61 4.4M
2022-04-25 15.22 15.31 13.54 13.65 7.2M
2022-04-22 15.60 15.94 15.38 15.62 1.8M
2022-04-21 16.57 16.75 15.76 15.85 1.8M
2022-04-20 16.80 16.90 16.30 16.57 1.3M
2022-04-19 16.97 17.30 16.60 16.66 1.2M
2022-04-18 16.60 17.25 16.38 17.13 1.7M
2022-04-15 17.23 17.38 16.67 16.67 2.1M
2022-04-14 17.35 17.61 16.80 17.43 1.6M
2022-04-13 17.80 17.80 17.13 17.35 1.4M
2022-04-12 17.58 17.79 17.21 17.77 1.6M
2022-04-11 18.30 18.50 17.37 17.78 3.7M
2022-04-08 18.59 19.10 18.28 18.72 1.9M
2022-04-07 19.18 19.34 18.43 18.70 2.1M
2022-04-06 19.72 19.72 18.98 19.37 2.3M
2022-04-01 19.57 19.91 19.26 19.72 1.3M
2022-03-31 19.90 19.90 19.45 19.57 1.1M
2022-03-30 19.71 20.20 19.71 19.90 1.6M
2022-03-29 19.80 20.07 19.35 19.54 3.2M
2022-03-28 19.31 19.34 18.83 19.15 1.7M
2022-03-25 19.61 19.84 19.16 19.37 1.6M
2022-03-24 19.70 19.82 19.31 19.58 1.8M
2022-03-23 20.47 20.49 19.78 19.83 3.2M
2022-03-22 20.50 20.64 19.98 20.17 1.8M
2022-03-21 20.66 20.82 20.15 20.43 2.1M
2022-03-18 21.29 21.29 20.39 20.69 3.0M
2022-03-17 20.98 21.75 20.94 21.30 2.9M
2022-03-16 20.45 20.80 19.60 20.67 3.5M
2022-03-15 21.00 21.49 20.03 20.12 3.2M
2022-03-14 21.38 21.59 21.00 21.13 2.3M
2022-03-11 21.76 22.03 21.00 21.56 2.9M
2022-03-10 22.50 23.09 21.90 22.03 2.6M
2022-03-09 22.32 22.67 20.53 22.03 3.4M
2022-03-08 22.85 23.09 22.03 22.10 1.7M
2022-03-07 22.99 23.37 22.51 22.81 2.0M
2022-03-04 22.90 23.64 22.80 23.24 1.9M
2022-03-03 23.78 24.06 22.93 23.04 2.8M
2022-03-02 24.36 24.36 23.55 23.80 2.0M
2022-03-01 24.86 24.86 24.10 24.40 2.8M
2022-02-28 24.33 24.87 24.16 24.43 3.8M
2022-02-25 23.82 24.30 23.56 23.90 2.6M
2022-02-24 23.43 23.94 22.85 23.49 3.4M
2022-02-23 22.27 23.77 22.25 23.46 2.5M
2022-02-22 21.70 22.30 21.60 22.23 3.4M
2022-02-21 22.35 22.70 21.78 21.96 2.3M
2022-02-18 22.51 22.86 22.22 22.32 1.0M
2022-02-17 22.51 23.08 22.51 22.67 1.5M
2022-02-16 23.03 23.03 22.53 22.64 1.5M
2022-02-15 22.30 22.99 21.77 22.85 3.0M
2022-02-14 20.89 22.22 20.89 21.65 2.3M
2022-02-11 22.11 22.18 21.22 21.27 2.5M
2022-02-10 23.94 23.94 21.93 22.13 4.3M
2022-02-09 23.60 24.26 23.30 23.70 2.5M
2022-02-08 23.68 23.80 23.10 23.60 1.6M
2022-02-07 24.00 24.52 23.68 23.79 2.0M
2022-01-28 23.85 25.09 23.70 24.09 1.9M
2022-01-27 24.55 24.98 23.69 23.85 2.2M
2022-01-26 25.05 25.17 24.14 24.79 2.2M
2022-01-25 25.30 25.56 24.80 25.04 2.4M
2022-01-24 25.61 25.83 24.88 25.49 3.7M
2022-01-21 25.00 25.93 24.70 25.72 3.1M
2022-01-20 25.35 25.60 24.86 24.99 2.6M
2022-01-19 24.96 25.72 24.68 25.35 3.3M
2022-01-18 25.10 25.59 24.71 24.90 1.9M
2022-01-17 23.80 25.30 23.60 24.81 2.8M
2022-01-14 23.63 24.39 23.30 23.69 1.6M
2022-01-13 23.83 24.35 23.48 23.55 1.9M
2022-01-12 24.17 24.30 23.44 23.82 2.3M
2022-01-11 23.90 24.38 23.80 24.00 1.9M
2022-01-10 23.82 24.60 23.26 24.27 2.5M
2022-01-07 24.89 25.27 23.80 24.11 2.3M
2022-01-06 24.72 25.43 24.33 24.89 1.8M
2022-01-05 25.00 25.55 24.49 24.72 2.1M
2022-01-04 25.62 25.97 24.60 25.08 3.5M