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
2023-12-29 39.14 39.80 38.79 39.63 2.9M
2023-12-28 39.00 39.77 38.21 39.35 2.1M
2023-12-27 37.33 39.10 37.33 38.98 1.7M
2023-12-26 38.30 38.45 37.36 37.53 1.9M
2023-12-25 38.51 39.16 37.64 38.50 2.0M
2023-12-22 39.41 39.41 38.00 38.77 2.4M
2023-12-21 38.91 39.83 38.73 39.29 1.2M
2023-12-20 39.33 39.89 38.63 39.20 1.5M
2023-12-19 39.00 40.10 38.78 39.36 1.4M
2023-12-18 39.29 39.60 38.53 38.98 1.5M
2023-12-15 39.30 40.20 38.81 39.90 1.9M
2023-12-14 40.74 40.87 39.16 39.40 2.3M
2023-12-13 41.28 41.29 39.59 40.46 3.6M
2023-12-12 42.03 42.20 40.31 41.24 4.1M
2023-12-11 42.03 42.49 41.40 42.20 3.3M
2023-12-08 41.00 42.59 40.90 42.59 4.2M
2023-12-07 41.10 41.45 40.49 41.11 2.6M
2023-12-06 40.29 41.42 39.70 41.19 2.7M
2023-12-05 40.63 41.50 40.03 40.08 2.6M
2023-12-04 40.43 41.50 40.13 40.75 3.1M
2023-12-01 39.71 40.83 39.00 40.50 3.7M
2023-11-30 39.75 39.98 38.88 39.80 2.9M
2023-11-29 39.85 41.30 39.71 39.99 4.1M
2023-11-28 39.97 40.36 39.53 39.79 3.2M
2023-11-27 38.85 40.00 38.64 39.89 3.1M
2023-11-24 39.36 39.42 38.10 39.12 2.8M
2023-11-23 38.45 39.80 38.28 39.43 2.5M
2023-11-22 39.37 39.79 38.48 38.62 2.6M
2023-11-21 39.22 40.30 38.62 39.62 4.6M
2023-11-20 38.34 39.60 37.89 38.98 4.0M
2023-11-17 37.37 38.45 37.18 38.27 2.9M
2023-11-16 37.45 38.18 37.15 37.26 3.3M
2023-11-15 37.81 38.17 37.40 37.60 4.7M
2023-11-14 38.46 38.66 37.20 37.70 3.4M
2023-11-13 39.10 39.44 37.80 38.37 3.7M
2023-11-10 38.00 40.19 37.96 38.73 5.8M
2023-11-09 38.45 39.48 37.58 38.13 4.4M
2023-11-08 36.66 39.75 36.31 38.55 6.2M
2023-11-07 37.40 37.80 36.36 36.70 4.9M
2023-11-06 37.32 38.02 36.15 37.62 4.5M
2023-11-03 36.76 37.54 36.37 37.28 3.6M
2023-11-02 38.38 38.38 36.29 36.65 3.7M
2023-11-01 38.61 38.91 38.13 38.29 1.3M
2023-10-31 39.08 39.74 38.21 38.70 2.3M
2023-10-30 38.37 39.00 37.64 38.68 2.8M
2023-10-27 38.09 38.89 37.00 38.05 3.2M
2023-10-26 37.99 38.20 36.11 37.61 3.5M
2023-10-25 37.18 37.74 36.40 37.40 2.7M
2023-10-24 36.06 37.63 35.31 36.65 2.8M
2023-10-23 37.48 37.48 35.35 35.90 1.9M
2023-10-20 37.33 37.81 36.64 36.80 1.4M
2023-10-19 36.82 38.72 36.82 37.09 1.9M
2023-10-18 38.20 38.45 36.88 37.18 2.3M
2023-10-17 37.99 38.45 37.27 38.27 1.5M
2023-10-16 38.82 39.18 37.67 38.09 1.7M
2023-10-13 39.30 39.56 38.46 38.82 2.1M
2023-10-12 38.09 39.97 37.90 39.71 4.3M
2023-10-11 38.30 38.77 37.50 38.00 2.0M
2023-10-10 37.66 39.15 37.66 38.30 2.5M
2023-10-09 37.24 38.80 37.24 37.85 3.8M
2023-09-28 36.58 38.09 36.11 37.30 4.3M
2023-09-27 35.04 36.97 35.04 36.36 3.6M
2023-09-26 35.42 35.82 35.22 35.44 2.0M
2023-09-25 33.95 36.07 33.57 35.44 5.6M
2023-09-22 34.06 34.15 33.28 34.05 2.9M
2023-09-21 34.44 34.58 33.30 33.55 3.8M
2023-09-20 34.94 35.22 34.13 34.44 3.5M
2023-09-19 35.95 35.95 34.91 35.04 2.8M
2023-09-18 36.04 36.30 35.40 35.83 2.9M
2023-09-15 35.80 37.19 35.62 36.37 3.0M
2023-09-14 36.32 36.41 35.48 35.84 2.4M
2023-09-13 36.36 37.20 35.93 36.39 2.0M
2023-09-12 36.60 37.08 36.37 36.66 2.4M
2023-09-11 36.90 37.56 36.31 36.65 4.2M
2023-09-08 36.61 37.30 36.11 36.76 3.4M
2023-09-07 37.95 38.03 36.51 36.69 3.2M
2023-09-06 36.40 39.06 36.32 38.32 5.3M
2023-09-05 36.80 37.42 36.25 36.56 3.3M
2023-09-04 37.33 37.33 35.81 36.36 4.4M
2023-09-01 37.31 38.58 36.71 36.92 4.1M
2023-08-31 36.97 38.15 36.90 37.31 3.6M
2023-08-30 37.06 38.27 36.39 37.39 6.6M
2023-08-29 33.40 36.70 33.40 36.33 4.5M
2023-08-28 34.97 35.30 33.17 34.00 5.2M
2023-08-25 33.65 34.50 32.80 32.99 5.9M
2023-08-24 31.60 33.09 31.35 32.57 2.3M
2023-08-23 32.72 33.13 31.50 31.62 3.6M
2023-08-22 32.31 33.18 31.61 32.65 4.3M
2023-08-21 31.30 32.33 31.25 31.57 2.7M
2023-08-18 31.80 32.30 31.15 31.25 3.1M
2023-08-17 29.98 31.90 29.68 31.20 4.0M
2023-08-16 30.70 31.36 29.74 29.84 3.2M
2023-08-15 32.50 32.75 30.20 30.71 4.5M
2023-08-14 32.90 32.93 32.00 32.15 2.3M
2023-08-11 33.75 33.78 32.85 32.99 1.3M
2023-08-10 33.29 33.86 32.91 33.50 2.4M
2023-08-09 34.25 34.34 33.01 33.28 2.9M
2023-08-08 34.38 35.10 34.30 34.34 0.8M
2023-08-07 34.90 34.98 34.33 34.45 0.8M
2023-08-04 34.65 35.07 34.15 34.94 1.0M
2023-08-03 34.20 35.05 33.92 34.65 1.9M
2023-08-02 33.66 35.00 33.64 34.27 2.4M
2023-08-01 34.90 35.00 33.71 33.71 2.7M
2023-07-31 34.42 35.37 33.97 34.97 3.5M
2023-07-28 34.80 35.14 34.20 34.42 2.4M
2023-07-27 35.58 36.34 34.88 35.00 1.9M
2023-07-26 35.94 36.28 35.50 35.58 1.2M
2023-07-25 36.47 36.75 34.82 36.01 3.3M
2023-07-24 36.17 36.62 35.88 36.27 1.3M
2023-07-21 37.39 37.39 36.00 36.27 2.0M
2023-07-20 37.70 37.99 37.11 37.18 1.0M
2023-07-19 38.30 38.57 37.01 37.28 2.1M
2023-07-18 38.70 40.12 38.08 38.49 2.1M
2023-07-17 38.22 39.50 38.22 38.70 1.7M
2023-07-14 39.36 39.79 37.94 38.16 2.0M
2023-07-13 38.78 39.76 37.92 39.35 2.0M
2023-07-12 39.09 39.22 37.40 38.67 4.0M
2023-07-11 39.88 40.14 38.88 39.49 2.2M
2023-07-10 40.44 40.99 38.90 39.52 1.9M
2023-07-07 41.07 41.62 40.20 40.21 1.8M
2023-07-06 40.50 42.20 40.50 41.10 2.3M
2023-07-05 43.00 43.02 40.52 40.86 5.3M
2023-07-04 42.58 43.87 41.33 43.43 3.9M
2023-07-03 42.91 44.18 41.60 42.58 4.4M
2023-06-30 41.50 43.40 40.80 43.30 4.6M
2023-06-29 41.55 42.99 41.00 41.58 3.0M
2023-06-28 39.11 42.50 38.66 41.55 5.5M
2023-06-27 39.67 40.95 38.80 39.21 3.1M
2023-06-26 40.31 41.00 38.55 39.57 3.4M
2023-06-21 42.39 42.88 40.20 40.42 3.4M
2023-06-20 41.35 42.78 40.52 42.41 4.6M
2023-06-19 41.80 42.40 40.80 40.96 2.3M
2023-06-16 41.27 42.07 40.50 41.65 2.7M
2023-06-15 42.30 42.50 41.00 41.31 5.7M
2023-06-14 42.44 42.60 41.00 42.30 4.1M
2023-06-13 39.12 42.86 39.12 42.15 7.4M
2023-06-12 37.57 40.44 37.50 39.48 7.5M
2023-06-09 36.75 37.43 35.81 37.20 3.0M
2023-06-08 37.80 38.00 36.75 37.00 1.8M
2023-06-07 37.98 38.59 37.09 37.99 2.4M
2023-06-06 37.71 38.87 37.33 38.00 2.9M
2023-06-05 36.60 40.18 36.60 38.21 5.1M
2023-06-02 36.00 37.58 35.84 36.85 4.8M
2023-06-01 37.95 38.38 35.66 35.81 7.5M
2023-05-31 37.98 38.65 37.40 37.93 3.0M
2023-05-30 39.00 39.30 37.68 38.00 4.4M
2023-05-29 39.17 39.71 38.00 39.38 2.6M
2023-05-26 38.35 39.09 37.56 38.91 1.9M
2023-05-25 37.99 38.34 37.38 37.90 3.1M
2023-05-24 38.93 39.23 37.50 37.92 3.7M
2023-05-23 39.26 39.26 37.80 38.24 2.4M
2023-05-22 41.00 41.00 38.79 38.88 2.4M
2023-05-19 39.50 41.40 38.80 40.30 4.0M
2023-05-18 39.65 40.82 39.29 39.74 1.9M
2023-05-17 39.34 40.25 39.10 39.75 1.9M
2023-05-16 39.50 40.40 38.22 39.55 2.4M
2023-05-15 37.30 39.49 36.98 38.90 2.3M
2023-05-12 39.30 40.49 37.33 37.35 2.6M
2023-05-11 38.22 39.90 37.74 39.08 4.8M
2023-05-10 38.35 38.58 37.23 38.20 3.3M
2023-05-09 40.61 41.38 38.42 38.45 5.9M
2023-05-08 39.85 41.37 39.31 41.20 5.9M
2023-05-05 39.83 40.20 38.66 39.56 7.4M
2023-05-04 39.50 42.60 39.50 39.70 7.0M
2023-04-28 41.67 43.89 41.34 41.92 4.6M
2023-04-27 42.41 44.35 41.43 41.52 4.9M
2023-04-26 42.64 45.10 41.60 42.20 8.9M
2023-04-25 42.50 45.47 41.96 42.27 12.5M
2023-04-24 44.35 46.18 43.12 45.42 9.1M
2023-04-21 47.31 48.40 44.95 44.99 7.0M
2023-04-20 45.76 48.64 45.60 47.64 7.9M
2023-04-19 45.00 47.47 44.79 46.51 9.6M
2023-04-18 44.95 45.98 43.50 44.60 6.8M
2023-04-17 47.10 49.16 44.98 45.68 10.7M
2023-04-14 42.12 47.22 42.12 46.93 14.2M
2023-04-13 41.50 43.01 41.45 41.55 8.0M
2023-04-12 41.08 42.55 40.34 41.50 7.2M
2023-04-11 41.80 43.20 40.02 41.00 8.7M
2023-04-10 43.53 43.88 41.13 42.38 9.0M
2023-04-07 40.87 44.32 40.23 44.00 10.5M
2023-04-06 40.17 42.77 39.30 41.42 11.6M
2023-04-04 39.90 41.50 38.70 40.19 9.5M
2023-04-03 35.37 40.38 35.37 39.90 11.8M
2023-03-31 35.49 35.55 34.62 35.12 4.5M
2023-03-30 36.31 36.31 34.88 35.30 3.7M
2023-03-29 33.20 37.16 33.15 36.13 10.4M
2023-03-28 34.30 34.85 32.83 32.99 4.2M
2023-03-27 34.45 35.46 33.90 34.18 4.8M
2023-03-24 36.60 36.71 34.67 34.70 5.1M
2023-03-23 37.00 37.29 36.01 36.74 7.3M
2023-03-22 39.00 39.00 36.73 37.05 6.8M
2023-03-21 39.70 39.80 38.35 39.10 3.9M
2023-03-20 38.12 40.47 38.11 39.85 7.8M
2023-03-17 38.16 39.26 37.42 38.62 5.1M
2023-03-16 38.50 39.36 37.50 37.70 4.0M
2023-03-15 39.30 41.01 38.36 38.48 6.8M
2023-03-14 37.34 39.53 36.90 39.35 7.5M
2023-03-13 38.30 38.79 37.00 37.30 6.5M
2023-03-10 38.33 39.45 36.87 38.50 8.5M
2023-03-09 36.58 39.57 36.58 38.80 9.0M
2023-03-08 36.21 37.29 35.31 36.68 4.5M
2023-03-07 35.75 36.99 35.71 35.95 5.5M
2023-03-06 33.00 36.48 32.70 35.99 9.1M
2023-03-03 33.00 33.60 32.20 33.33 3.6M
2023-03-02 33.21 33.84 32.38 32.54 2.4M
2023-03-01 33.16 33.38 32.71 32.98 1.9M
2023-02-28 33.09 33.68 32.84 33.20 2.6M
2023-02-27 33.73 34.45 33.25 33.35 2.6M
2023-02-24 33.53 34.04 33.32 33.73 2.1M
2023-02-23 33.33 34.15 33.24 33.53 3.1M
2023-02-22 32.91 34.25 32.91 33.48 2.8M
2023-02-21 32.72 33.77 32.20 33.30 3.4M
2023-02-20 32.22 33.37 32.22 32.71 4.3M
2023-02-17 33.61 34.12 32.32 32.46 5.0M
2023-02-16 35.39 35.81 33.37 33.62 6.3M
2023-02-15 34.10 36.06 33.91 35.50 4.9M
2023-02-14 35.66 35.76 33.81 34.10 4.7M
2023-02-13 34.73 35.45 34.35 34.67 3.1M
2023-02-10 35.98 36.60 34.77 34.80 3.4M
2023-02-09 34.65 36.55 33.91 36.12 4.7M
2023-02-08 35.81 35.81 34.45 34.53 2.9M
2023-02-07 36.00 36.80 34.95 35.20 4.2M
2023-02-06 35.86 36.83 35.86 36.31 2.9M
2023-02-03 36.56 36.87 35.71 36.03 3.9M
2023-02-02 35.53 37.77 35.53 36.47 5.9M
2023-02-01 33.88 36.00 33.88 35.61 6.1M
2023-01-31 35.45 35.93 33.79 33.95 10.6M
2023-01-30 37.90 37.90 35.17 35.79 8.9M
2023-01-20 37.72 38.35 37.40 37.55 2.7M
2023-01-19 36.81 38.00 36.62 37.72 3.7M
2023-01-18 38.35 38.36 36.60 36.81 5.0M
2023-01-17 37.74 38.98 37.23 38.40 3.8M
2023-01-16 36.95 37.98 36.70 37.34 3.3M
2023-01-13 39.00 39.00 36.95 37.12 3.7M
2023-01-12 38.26 38.89 37.58 38.33 2.5M
2023-01-11 38.25 39.85 37.77 38.46 4.1M
2023-01-10 36.93 38.95 36.60 38.72 5.7M
2023-01-09 36.06 37.58 35.50 36.90 4.1M
2023-01-06 36.51 37.36 35.61 35.80 4.1M
2023-01-05 35.79 36.82 35.30 36.44 4.1M
2023-01-04 37.18 37.60 34.77 35.64 4.3M
2023-01-03 33.97 37.48 33.96 36.64 6.2M