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
2024-12-31 37.35 37.50 35.25 35.55 6.5M
2024-12-30 37.52 37.94 36.88 37.35 3.4M
2024-12-27 37.89 38.33 37.28 37.87 4.5M
2024-12-26 37.40 38.20 37.20 37.97 4.0M
2024-12-25 37.30 37.69 36.70 37.42 4.2M
2024-12-24 37.90 37.98 36.82 37.30 6.5M
2024-12-23 38.24 38.52 37.60 37.66 5.5M
2024-12-20 36.78 38.38 36.45 38.22 5.6M
2024-12-19 36.61 37.28 36.33 36.86 4.2M
2024-12-18 37.16 37.64 36.90 36.97 4.2M
2024-12-17 37.46 38.18 36.96 37.29 3.4M
2024-12-16 37.51 37.85 36.60 37.55 5.2M
2024-12-13 38.00 38.49 37.20 37.90 4.8M
2024-12-12 37.40 38.18 37.21 38.13 3.7M
2024-12-11 37.37 37.76 36.91 37.51 4.0M
2024-12-10 39.30 39.33 37.30 37.31 7.5M
2024-12-09 38.99 39.70 37.63 37.86 5.4M
2024-12-06 38.47 39.95 38.47 39.23 5.1M
2024-12-05 38.79 39.35 38.21 38.76 4.5M
2024-12-04 40.68 40.98 38.20 38.83 7.7M
2024-12-03 39.46 40.72 38.07 38.60 7.8M
2024-12-02 38.70 39.79 38.00 38.89 5.6M
2024-11-29 38.07 39.60 37.85 39.00 5.5M
2024-11-28 36.51 39.00 35.96 38.07 7.5M
2024-11-27 34.89 36.63 34.03 36.51 5.6M
2024-11-26 34.81 35.93 34.58 35.03 3.5M
2024-11-25 36.10 36.45 34.40 34.88 6.5M
2024-11-22 37.99 38.56 36.10 36.10 4.8M
2024-11-21 37.92 38.99 37.20 37.89 3.5M
2024-11-20 37.48 38.66 37.01 38.16 4.2M
2024-11-19 36.86 37.85 36.22 37.65 4.5M
2024-11-18 36.75 37.47 35.84 36.51 5.8M
2024-11-15 38.06 38.53 36.60 36.75 5.9M
2024-11-14 39.73 39.92 37.78 38.23 6.5M
2024-11-13 39.51 40.39 38.96 39.84 5.6M
2024-11-12 42.80 43.37 39.45 39.94 11.0M
2024-11-11 42.38 43.50 41.56 42.70 11.3M
2024-11-08 39.05 41.69 39.05 41.01 12.4M
2024-11-07 38.48 39.43 37.79 38.77 6.2M
2024-11-06 39.81 40.69 38.22 38.67 8.0M
2024-11-05 38.79 40.77 38.41 40.00 8.6M
2024-11-04 36.88 39.47 36.59 39.10 8.0M
2024-11-01 37.36 38.65 36.68 36.88 8.6M
2024-10-31 34.64 37.79 34.12 37.14 10.3M
2024-10-30 34.99 35.59 34.11 34.64 5.6M
2024-10-29 36.06 36.95 35.20 35.29 4.7M
2024-10-28 36.53 36.90 35.64 36.05 3.9M
2024-10-25 35.55 37.47 34.94 36.90 6.4M
2024-10-24 35.31 35.99 35.11 35.50 3.5M
2024-10-23 36.33 36.80 35.50 35.90 7.2M
2024-10-22 38.00 38.00 35.81 36.28 8.7M
2024-10-21 36.50 39.78 36.36 37.80 12.8M
2024-10-18 33.35 37.76 33.00 36.49 13.6M
2024-10-17 33.73 34.00 33.00 33.06 6.7M
2024-10-16 35.01 35.55 32.58 32.75 11.1M
2024-10-15 33.53 34.40 32.41 32.48 5.6M
2024-10-14 32.72 34.06 31.15 33.75 8.0M
2024-10-11 35.30 35.70 31.88 32.49 9.4M
2024-10-10 38.01 40.88 35.15 35.30 10.7M
2024-10-09 38.00 41.20 36.60 38.00 18.1M
2024-10-08 41.34 41.34 35.00 39.70 17.7M
2024-09-30 30.64 34.57 30.22 34.45 8.7M
2024-09-27 28.29 29.63 27.30 29.41 3.9M
2024-09-26 26.49 27.90 26.08 27.79 3.3M
2024-09-25 26.45 27.66 26.10 26.51 5.6M
2024-09-24 24.20 26.00 23.72 25.99 3.8M
2024-09-23 24.75 25.09 23.82 23.85 2.4M
2024-09-20 24.89 25.05 24.28 24.62 1.8M
2024-09-19 24.70 25.60 24.51 24.90 2.3M
2024-09-18 24.53 24.90 24.00 24.70 1.7M
2024-09-13 24.92 24.93 24.18 24.20 1.5M
2024-09-12 25.05 25.49 24.59 24.69 1.3M
2024-09-11 24.74 25.10 24.63 24.97 1.3M
2024-09-10 24.78 25.48 24.60 24.92 1.6M
2024-09-09 24.75 25.19 24.51 24.81 2.0M
2024-09-06 25.80 25.80 24.67 24.88 3.0M
2024-09-05 26.08 26.38 25.40 25.64 1.8M
2024-09-04 25.89 26.52 25.52 26.02 1.4M
2024-09-03 25.63 26.35 25.37 26.03 2.2M
2024-09-02 27.19 27.19 25.60 25.62 2.4M
2024-08-30 26.01 27.55 26.01 26.89 3.5M
2024-08-29 25.20 26.30 25.20 26.11 2.4M
2024-08-28 25.07 25.61 24.71 25.42 1.2M
2024-08-27 25.07 25.50 25.03 25.21 1.3M
2024-08-26 24.86 25.62 24.86 25.35 1.8M
2024-08-23 24.81 25.18 24.26 25.09 2.4M
2024-08-22 24.85 25.18 24.55 24.71 1.6M
2024-08-21 24.41 25.07 24.40 24.88 1.2M
2024-08-20 25.21 25.30 24.56 24.76 3.2M
2024-08-19 25.20 25.75 24.91 24.99 2.3M
2024-08-16 25.15 25.70 24.82 25.17 3.3M
2024-08-15 26.30 26.30 24.96 25.00 3.8M
2024-08-14 26.94 26.99 25.90 25.90 3.0M
2024-08-13 26.55 27.04 26.48 26.94 1.8M
2024-08-12 26.55 27.09 26.48 26.80 1.2M
2024-08-09 26.90 27.30 26.69 26.70 2.5M
2024-08-08 26.47 27.39 26.08 26.46 2.9M
2024-08-07 26.35 26.95 26.11 26.47 3.4M
2024-08-06 26.69 26.90 25.96 26.42 4.0M
2024-08-05 27.46 27.79 26.15 26.15 5.0M
2024-08-02 29.11 29.49 27.44 27.60 4.2M
2024-08-01 29.40 30.10 28.85 29.40 3.4M
2024-07-31 27.86 29.60 27.33 29.46 3.9M
2024-07-30 27.88 28.30 27.05 27.81 5.6M
2024-07-29 28.30 29.23 27.86 28.04 4.2M
2024-07-26 28.58 29.60 27.50 29.10 4.3M
2024-07-25 29.51 29.78 28.40 28.50 4.5M
2024-07-24 31.52 31.52 29.40 29.78 5.4M
2024-07-23 33.53 33.53 31.44 31.46 3.8M
2024-07-22 33.64 34.43 33.21 33.58 2.9M
2024-07-19 33.30 33.77 32.40 33.64 4.0M
2024-07-18 31.56 33.16 31.56 32.93 4.8M
2024-07-17 31.51 32.36 31.30 31.91 4.3M
2024-07-16 32.10 32.10 30.83 31.53 3.4M
2024-07-15 31.70 32.92 31.69 32.10 3.5M
2024-07-12 32.04 32.49 30.91 31.92 3.6M
2024-07-11 33.19 33.38 31.96 32.04 4.8M
2024-07-10 33.48 33.58 32.69 32.80 2.5M
2024-07-09 30.90 33.72 30.52 33.37 7.4M
2024-07-08 31.06 31.39 30.35 30.91 4.7M
2024-07-05 30.80 31.33 30.38 30.77 3.4M
2024-07-04 32.78 32.78 30.81 30.82 4.8M
2024-07-03 32.14 33.38 31.64 32.78 5.0M
2024-07-02 32.80 32.96 32.00 32.25 3.1M
2024-07-01 33.18 33.34 32.00 32.96 4.5M
2024-06-28 33.20 33.96 32.81 33.00 4.6M
2024-06-27 34.20 34.74 33.36 33.49 3.0M
2024-06-26 34.07 34.67 33.56 34.30 4.5M
2024-06-25 35.20 35.58 33.66 34.07 5.4M
2024-06-24 36.40 37.03 35.21 35.33 3.8M
2024-06-21 36.20 38.19 36.01 36.84 5.4M
2024-06-20 35.89 37.78 35.51 36.60 7.3M
2024-06-19 35.81 36.59 34.58 35.89 8.4M
2024-06-18 38.18 38.26 35.21 35.36 8.8M
2024-06-17 37.12 38.49 36.70 37.78 6.2M
2024-06-14 37.64 37.88 36.80 36.96 6.1M
2024-06-13 37.68 38.35 37.32 37.65 5.5M
2024-06-12 37.10 37.88 36.80 37.68 5.7M
2024-06-11 34.29 37.40 33.76 37.21 8.6M
2024-06-07 34.10 34.70 33.39 34.28 3.4M
2024-06-06 34.41 34.78 33.24 33.79 4.4M
2024-06-05 33.84 34.89 33.72 34.00 3.4M
2024-06-04 33.90 34.43 33.53 33.85 3.0M
2024-06-03 33.25 34.75 32.90 34.14 3.6M
2024-05-31 34.01 34.48 33.24 33.32 2.3M
2024-05-30 33.28 34.20 32.72 34.02 3.1M
2024-05-29 33.17 33.75 32.66 33.04 2.9M
2024-05-28 34.55 35.74 33.25 33.26 4.5M
2024-05-27 33.82 34.80 32.83 34.60 3.8M
2024-05-24 33.57 34.08 33.02 33.50 2.7M
2024-05-23 34.05 34.28 33.25 33.43 2.4M
2024-05-22 34.35 34.73 33.88 34.27 2.3M
2024-05-21 34.78 34.78 34.02 34.50 2.4M
2024-05-20 34.93 35.20 33.88 34.79 4.7M
2024-05-17 34.70 34.99 34.00 34.99 2.9M
2024-05-16 34.91 35.23 34.62 34.71 1.7M
2024-05-15 34.67 35.65 34.52 34.64 2.3M
2024-05-14 35.34 35.79 34.70 34.93 3.3M
2024-05-13 35.63 36.88 35.01 35.33 4.7M
2024-05-10 37.84 37.94 35.97 36.08 3.5M
2024-05-09 36.64 38.13 36.44 37.84 3.9M
2024-05-08 37.21 37.45 36.22 36.55 2.5M
2024-05-07 38.21 38.50 36.81 37.40 5.5M
2024-05-06 39.22 39.48 38.11 38.38 4.9M
2024-04-30 39.59 39.59 37.79 39.00 5.4M
2024-04-29 37.62 39.28 37.28 39.15 3.5M
2024-04-26 35.30 37.81 35.10 37.73 4.9M
2024-04-25 35.01 35.77 34.68 35.30 1.7M
2024-04-24 34.22 35.20 34.10 35.12 2.2M
2024-04-23 34.65 35.10 33.90 34.13 1.8M
2024-04-22 34.44 34.98 33.20 34.60 3.6M
2024-04-19 35.30 35.30 33.57 33.90 6.1M
2024-04-18 36.50 36.66 35.28 35.34 3.1M
2024-04-17 36.27 37.00 35.60 36.85 3.4M
2024-04-16 36.40 36.78 35.72 36.10 2.9M
2024-04-15 35.75 37.33 35.52 36.49 3.0M
2024-04-12 35.24 36.27 34.94 35.75 2.4M
2024-04-11 34.75 35.48 34.34 35.30 3.1M
2024-04-10 37.00 37.03 34.70 35.01 3.1M
2024-04-09 36.48 37.13 36.07 36.91 1.6M
2024-04-08 36.66 37.07 35.87 36.61 2.6M
2024-04-03 36.75 37.10 36.07 36.55 1.9M
2024-04-02 37.58 37.58 36.30 36.82 2.6M
2024-04-01 38.00 38.55 37.20 37.61 3.7M
2024-03-29 37.00 38.15 36.43 38.08 2.8M
2024-03-28 36.81 37.77 36.50 36.85 2.6M
2024-03-27 38.20 38.33 36.75 36.76 3.1M
2024-03-26 39.05 39.80 37.80 38.28 4.0M
2024-03-25 38.00 40.58 37.43 39.30 7.0M
2024-03-22 38.41 39.36 38.11 38.25 2.6M
2024-03-21 38.60 39.20 38.08 38.40 2.3M
2024-03-20 38.24 39.00 37.87 38.47 2.6M
2024-03-19 38.90 38.90 37.65 38.18 3.4M
2024-03-18 38.53 39.21 37.88 39.00 4.4M
2024-03-15 38.32 38.56 37.56 38.51 2.0M
2024-03-14 38.58 38.91 37.60 38.06 2.9M
2024-03-13 38.97 39.33 38.30 38.93 3.0M
2024-03-12 38.90 40.18 38.50 38.81 3.1M
2024-03-11 38.52 39.15 37.90 38.95 2.9M
2024-03-08 36.81 39.48 36.36 39.18 5.3M
2024-03-07 38.00 38.25 36.50 36.68 3.0M
2024-03-06 37.85 38.36 36.64 37.01 5.0M
2024-03-05 38.48 38.75 37.37 38.04 3.6M
2024-03-04 38.82 39.60 37.59 38.36 4.5M
2024-03-01 38.81 39.65 38.48 38.88 4.9M
2024-02-29 35.90 38.97 35.90 38.79 6.5M
2024-02-28 37.58 39.33 35.61 35.79 4.8M
2024-02-27 36.00 37.69 35.58 37.59 3.7M
2024-02-26 35.49 37.08 35.40 36.23 4.3M
2024-02-23 34.51 35.88 33.87 35.36 3.2M
2024-02-22 33.70 35.00 33.68 34.40 2.7M
2024-02-21 33.61 35.48 33.30 34.00 3.0M
2024-02-20 34.41 34.41 33.12 33.94 3.3M
2024-02-19 34.45 35.18 33.72 34.35 4.6M
2024-02-08 32.11 35.21 32.11 33.60 6.5M
2024-02-07 30.80 33.20 30.17 32.32 7.3M
2024-02-06 26.76 30.69 26.11 30.50 6.5M
2024-02-05 28.50 28.82 25.52 26.74 7.2M
2024-02-02 30.73 31.18 27.63 28.80 6.3M
2024-02-01 31.00 31.46 30.00 30.88 5.1M
2024-01-31 32.30 32.59 30.73 31.30 6.1M
2024-01-30 34.27 34.27 32.28 32.30 3.4M
2024-01-29 35.32 35.77 33.89 34.42 1.9M
2024-01-26 36.23 36.30 34.88 35.13 2.3M
2024-01-25 34.40 36.67 33.80 36.33 3.4M
2024-01-24 34.82 35.14 33.46 34.55 1.9M
2024-01-23 32.90 34.72 32.10 34.68 4.5M
2024-01-22 34.00 34.30 32.03 32.15 2.4M
2024-01-19 34.70 35.40 34.05 34.13 1.5M
2024-01-18 34.00 34.66 33.10 34.58 2.1M
2024-01-17 35.16 35.30 34.01 34.01 1.5M
2024-01-16 35.55 36.00 35.11 35.58 1.7M
2024-01-15 36.10 36.10 35.16 35.27 1.1M
2024-01-12 35.35 36.47 34.94 35.99 2.7M
2024-01-11 34.40 35.52 34.02 35.24 2.1M
2024-01-10 34.26 34.88 33.82 34.11 2.6M
2024-01-09 34.66 35.13 33.90 34.40 2.2M
2024-01-08 35.66 36.10 34.41 34.42 2.5M
2024-01-05 36.95 37.20 35.50 35.67 3.5M
2024-01-04 37.59 37.76 36.92 37.01 1.6M
2024-01-03 38.58 38.58 37.36 37.49 2.2M
2024-01-02 39.63 39.63 38.28 38.58 2.4M