泛微网络

603039
🏛️ 中国 →
55.87
最后更新: 2025-09-29
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 67.98 69.96 67.03 69.77 1.5M
2021-12-30 65.79 68.90 65.48 68.46 1.5M
2021-12-29 66.45 67.38 64.53 66.27 1.6M
2021-12-28 63.42 66.60 63.10 66.48 2.4M
2021-12-27 64.05 65.60 62.88 63.60 1.3M
2021-12-24 63.26 65.18 63.26 64.48 1.5M
2021-12-23 64.08 64.65 62.30 63.50 1.4M
2021-12-22 63.97 64.44 63.39 63.59 0.8M
2021-12-21 63.50 65.93 63.50 63.75 0.9M
2021-12-20 63.45 64.20 62.41 63.01 0.7M
2021-12-17 63.76 64.19 62.70 63.45 0.6M
2021-12-16 64.51 64.57 63.56 63.76 0.5M
2021-12-15 63.90 65.25 63.77 64.51 0.8M
2021-12-14 63.93 64.82 63.39 64.53 1.2M
2021-12-13 62.50 66.57 62.20 64.43 2.1M
2021-12-10 62.28 62.28 61.32 61.61 0.6M
2021-12-09 61.44 62.53 60.90 62.00 1.3M
2021-12-08 60.02 61.15 59.88 61.15 0.6M
2021-12-07 61.02 61.18 60.00 60.01 1.0M
2021-12-06 61.02 61.61 60.33 60.62 0.9M
2021-12-03 61.04 61.39 60.70 61.21 0.7M
2021-12-02 62.07 62.33 60.90 61.07 1.2M
2021-12-01 61.64 63.27 61.64 62.67 1.3M
2021-11-30 62.10 62.86 61.60 61.64 1.0M
2021-11-29 60.88 62.87 60.61 62.10 1.3M
2021-11-26 60.81 61.50 60.55 61.17 1.0M
2021-11-25 61.59 61.63 60.92 60.98 1.2M
2021-11-24 62.70 62.70 61.68 61.78 0.9M
2021-11-23 64.28 64.28 61.83 62.58 1.4M
2021-11-22 62.08 64.49 62.08 63.84 1.5M
2021-11-19 62.57 62.88 61.36 62.36 1.2M
2021-11-18 64.39 64.39 62.40 62.54 0.9M
2021-11-17 65.29 65.39 63.52 63.72 1.0M
2021-11-16 63.80 65.50 63.66 64.89 1.2M
2021-11-15 64.21 64.88 63.26 63.65 1.1M
2021-11-12 63.01 64.37 62.60 63.90 0.8M
2021-11-11 61.92 63.99 60.81 63.48 1.7M
2021-11-10 62.78 62.97 61.62 61.90 1.3M
2021-11-09 64.00 64.00 61.88 62.63 1.6M
2021-11-08 64.26 65.22 63.50 63.57 1.2M
2021-11-05 65.00 65.98 63.89 64.26 1.0M
2021-11-04 63.50 65.55 62.95 65.01 1.3M
2021-11-03 62.80 64.11 62.78 63.10 1.0M
2021-11-02 63.07 64.51 62.40 62.86 1.6M
2021-11-01 64.00 64.00 62.88 63.43 1.2M
2021-10-29 67.49 67.59 63.32 64.30 1.8M
2021-10-28 67.27 68.00 66.00 67.00 0.7M
2021-10-27 68.00 68.42 66.60 66.70 0.5M
2021-10-26 67.02 69.53 67.02 68.03 0.6M
2021-10-25 68.49 69.02 66.68 67.72 0.8M
2021-10-22 68.29 69.88 67.83 68.34 0.6M
2021-10-21 69.71 70.37 68.54 69.59 0.5M
2021-10-20 69.50 71.48 68.08 70.08 1.1M
2021-10-19 70.13 70.97 68.19 68.44 0.6M
2021-10-18 70.91 72.04 68.93 70.24 1.0M
2021-10-15 72.05 72.36 70.02 71.56 0.7M
2021-10-14 68.72 72.50 68.27 71.35 1.0M
2021-10-13 67.78 69.94 67.38 69.53 1.0M
2021-10-12 68.00 68.30 66.97 67.99 1.2M
2021-10-11 67.23 68.75 67.12 67.17 0.7M
2021-10-08 66.79 68.20 65.25 67.60 0.8M
2021-09-30 64.61 66.15 64.20 66.01 0.5M
2021-09-29 65.26 65.43 64.02 64.61 0.5M
2021-09-28 65.13 65.83 64.08 65.38 0.6M
2021-09-27 65.46 66.72 64.30 65.44 1.1M
2021-09-24 64.30 66.66 63.00 65.26 1.1M
2021-09-23 64.11 65.60 63.51 63.89 0.9M
2021-09-22 64.00 65.27 62.10 63.75 1.1M
2021-09-17 66.64 66.64 63.66 64.76 1.1M
2021-09-16 65.76 68.40 65.62 66.64 1.1M
2021-09-15 66.86 67.43 65.36 65.50 0.9M
2021-09-14 68.14 69.30 66.61 66.88 1.2M
2021-09-13 70.50 70.50 67.51 68.13 0.9M
2021-09-10 70.10 71.35 69.18 70.08 0.8M
2021-09-09 70.31 71.20 69.58 70.88 0.6M
2021-09-08 70.60 73.89 70.06 70.70 1.1M
2021-09-07 69.63 71.23 69.22 70.70 0.8M
2021-09-06 67.69 70.47 66.73 70.05 1.0M
2021-09-03 70.23 70.30 67.79 67.97 1.4M
2021-09-02 74.31 74.99 68.68 69.95 1.7M
2021-09-01 76.00 76.00 73.61 74.39 1.7M
2021-08-31 74.29 77.50 73.70 75.58 2.0M
2021-08-30 74.99 76.66 74.15 74.48 1.5M
2021-08-27 74.99 76.19 72.30 74.18 1.6M
2021-08-26 72.67 73.08 71.10 71.99 0.6M
2021-08-25 71.48 73.00 70.68 73.00 0.6M
2021-08-24 71.07 71.71 70.10 70.50 0.5M
2021-08-23 68.50 71.50 68.39 70.76 0.7M
2021-08-20 67.62 68.66 66.53 68.36 0.8M
2021-08-19 66.66 68.26 66.66 67.70 0.9M
2021-08-18 69.89 70.20 64.40 67.20 2.1M
2021-08-17 72.69 72.88 69.30 69.71 1.6M
2021-08-16 75.10 75.50 72.59 72.69 0.8M
2021-08-13 76.00 76.99 74.51 74.55 1.1M
2021-08-12 77.77 79.46 75.18 76.00 1.6M
2021-08-11 76.00 81.79 74.62 77.36 2.7M
2021-08-10 77.61 79.50 74.43 75.46 2.5M
2021-08-09 68.75 75.63 68.74 75.63 1.3M
2021-08-06 70.30 71.28 68.52 68.75 1.0M
2021-08-05 72.66 73.10 70.05 70.51 1.0M
2021-08-04 71.51 72.94 69.80 72.00 1.1M
2021-08-03 70.97 72.18 69.50 71.50 1.1M
2021-08-02 70.96 71.56 68.11 70.95 1.3M
2021-07-30 71.33 71.78 70.00 70.70 0.8M
2021-07-29 71.85 71.91 69.50 70.61 0.7M
2021-07-28 69.42 71.08 67.08 70.50 1.3M
2021-07-27 72.77 72.77 70.01 70.38 1.0M
2021-07-26 72.96 73.16 71.50 72.45 0.5M
2021-07-23 75.00 75.00 72.02 73.06 0.8M
2021-07-22 76.03 76.25 74.30 74.92 0.7M
2021-07-21 75.14 76.22 74.71 76.10 0.7M
2021-07-20 76.20 76.20 74.30 75.38 0.7M
2021-07-19 74.64 78.50 73.49 76.25 1.2M
2021-07-16 76.60 76.99 73.40 73.90 0.9M
2021-07-15 75.55 77.20 74.96 76.39 0.9M
2021-07-14 76.34 76.53 74.21 75.55 1.1M
2021-07-13 76.05 77.58 74.18 77.06 1.4M
2021-07-12 76.85 77.38 75.03 76.11 1.2M
2021-07-09 75.85 77.10 74.20 75.75 1.8M
2021-07-08 79.50 79.88 76.70 77.10 2.0M
2021-07-07 80.50 81.48 76.58 79.50 3.0M
2021-07-06 72.34 77.44 72.00 77.44 3.4M
2021-07-05 64.05 70.40 63.81 70.40 1.6M
2021-07-02 65.00 65.97 63.16 64.00 0.7M
2021-07-01 66.66 66.68 64.84 65.06 0.5M
2021-06-30 68.50 68.68 66.01 66.55 0.7M
2021-06-29 67.78 70.36 67.51 68.50 0.8M
2021-06-28 68.00 68.45 67.08 68.01 0.9M
2021-06-25 67.35 68.65 67.05 68.16 1.3M
2021-06-24 68.93 68.93 67.00 67.70 0.9M
2021-06-23 68.22 69.24 67.00 68.35 1.0M
2021-06-22 67.70 68.98 66.03 68.22 1.3M
2021-06-21 64.03 67.00 63.00 66.50 1.4M
2021-06-18 63.89 64.35 62.32 64.03 0.9M
2021-06-17 64.01 64.29 63.10 64.01 0.7M
2021-06-16 64.15 64.68 62.50 64.13 1.2M
2021-06-15 65.41 65.80 63.50 64.15 0.9M
2021-06-11 65.75 66.29 64.05 65.28 1.1M
2021-06-10 64.49 65.79 64.15 65.75 1.0M
2021-06-09 64.12 64.49 63.20 64.32 0.4M
2021-06-08 65.70 65.83 64.10 64.42 0.5M
2021-06-07 64.61 65.43 64.20 65.43 0.6M
2021-06-04 64.80 65.54 64.27 64.61 0.5M
2021-06-03 65.00 66.54 64.55 64.74 0.8M
2021-06-02 67.97 68.58 64.41 65.28 1.3M
2021-06-01 67.55 69.47 67.13 68.23 0.7M
2021-05-31 67.71 68.34 66.42 67.54 0.7M
2021-05-28 67.74 68.71 67.06 67.70 0.7M
2021-05-27 68.46 68.46 67.02 67.83 0.5M
2021-05-26 70.21 71.24 68.05 68.30 0.8M
2021-05-25 67.14 70.25 67.14 70.20 1.2M
2021-05-24 70.00 70.24 66.80 67.13 1.1M
2021-05-21 70.96 70.97 67.15 67.62 0.8M
2021-05-20 69.17 71.00 68.48 69.83 0.8M
2021-05-19 70.58 70.58 67.97 69.48 0.9M
2021-05-18 67.22 71.25 66.68 70.57 1.5M
2021-05-17 64.21 68.33 64.21 66.53 1.3M
2021-05-14 63.77 64.96 63.23 64.38 0.8M
2021-05-13 64.31 65.13 63.43 63.75 0.7M
2021-05-12 65.33 66.67 63.42 64.70 0.9M
2021-05-11 62.98 65.78 62.53 64.58 1.0M
2021-05-10 64.15 64.79 61.67 62.73 1.2M
2021-05-07 66.49 67.15 63.82 63.98 1.2M
2021-05-06 70.08 70.11 66.81 67.15 1.4M
2021-04-30 74.79 74.79 70.00 70.08 1.2M
2021-04-29 78.74 79.67 72.88 75.28 1.8M
2021-04-28 80.37 80.67 78.79 79.09 0.6M
2021-04-27 77.83 79.99 76.89 79.52 0.6M
2021-04-26 79.24 80.13 78.34 78.36 0.6M
2021-04-23 78.93 79.88 78.67 78.92 0.5M
2021-04-22 79.74 80.42 79.17 79.54 0.6M
2021-04-21 80.21 80.40 79.17 79.73 0.5M
2021-04-20 78.86 80.57 78.39 80.15 0.9M
2021-04-19 78.35 80.38 77.67 79.63 0.6M
2021-04-16 79.43 80.00 78.33 78.58 0.4M
2021-04-15 79.46 79.98 78.43 78.88 0.3M
2021-04-14 79.81 79.83 77.91 79.78 0.5M
2021-04-13 79.78 79.88 77.57 78.93 0.5M
2021-04-12 79.64 80.41 78.46 79.27 0.6M
2021-04-09 80.13 80.50 77.78 80.23 0.7M
2021-04-08 79.27 80.00 78.75 79.48 0.5M
2021-04-07 79.37 80.74 79.37 79.83 0.8M
2021-04-06 78.75 80.25 78.34 79.83 0.7M
2021-04-02 78.77 80.47 77.88 78.65 1.0M
2021-04-01 77.03 80.83 76.84 79.16 1.5M
2021-03-31 72.15 77.38 72.15 75.85 1.5M
2021-03-30 74.16 74.16 72.15 72.38 0.4M
2021-03-29 72.49 73.78 71.38 72.50 0.4M
2021-03-26 73.33 73.33 71.53 72.33 0.4M
2021-03-25 71.14 72.46 70.25 72.28 0.3M
2021-03-24 70.38 71.88 70.03 71.03 0.5M
2021-03-23 67.88 71.08 67.53 70.38 0.7M
2021-03-22 67.74 69.38 67.03 67.88 0.5M
2021-03-19 66.67 68.17 65.56 67.78 0.5M
2021-03-18 67.02 68.33 66.79 67.12 0.4M
2021-03-17 67.85 68.23 66.67 66.79 0.5M
2021-03-16 67.30 68.08 65.84 67.83 0.7M
2021-03-15 67.89 68.08 64.23 66.91 1.1M
2021-03-12 69.60 70.24 67.08 68.34 0.5M
2021-03-11 70.02 71.08 66.96 69.56 0.8M
2021-03-10 70.75 71.92 69.79 70.00 0.6M
2021-03-09 75.49 75.49 69.51 69.78 1.4M
2021-03-08 78.75 78.99 75.01 75.01 1.0M
2021-03-05 76.05 78.54 76.05 78.28 0.7M
2021-03-04 77.31 78.23 75.00 75.83 0.7M
2021-03-03 77.68 78.70 76.67 77.75 0.5M
2021-03-02 77.39 79.38 76.93 77.99 0.9M
2021-03-01 75.52 78.74 75.52 76.85 0.9M
2021-02-26 74.07 75.57 73.78 75.00 0.8M
2021-02-25 73.60 75.77 73.60 74.98 0.5M
2021-02-24 76.09 76.09 72.42 73.38 1.1M
2021-02-23 73.33 75.73 72.92 75.67 0.6M
2021-02-22 73.74 74.57 72.50 74.50 0.9M
2021-02-19 74.19 75.57 73.50 73.77 0.8M
2021-02-18 77.33 78.23 75.00 75.33 0.8M
2021-02-10 77.53 78.25 76.71 76.80 0.4M
2021-02-09 78.44 79.53 77.51 78.25 0.6M
2021-02-08 77.74 79.25 76.51 78.43 0.6M
2021-02-05 76.31 79.90 75.00 78.90 1.1M
2021-02-04 81.92 82.31 75.73 76.49 1.2M
2021-02-03 77.13 82.50 77.13 81.93 1.7M
2021-02-02 75.01 77.48 74.88 76.83 0.5M
2021-02-01 74.58 77.29 73.00 76.45 1.0M
2021-01-29 80.67 80.67 75.84 77.74 1.3M
2021-01-28 73.76 75.42 73.67 74.35 0.4M
2021-01-27 75.75 75.75 74.17 74.18 0.4M
2021-01-26 74.67 77.52 74.08 75.74 0.5M
2021-01-25 76.30 76.33 74.26 74.58 0.5M
2021-01-22 76.50 76.55 75.00 75.75 0.4M
2021-01-21 75.43 77.46 74.83 76.70 1.0M
2021-01-20 77.98 77.98 75.90 76.45 0.6M
2021-01-19 82.40 83.74 77.49 77.98 1.1M
2021-01-18 79.00 83.23 78.39 83.02 0.7M
2021-01-15 76.67 79.50 76.67 79.23 0.5M
2021-01-14 78.13 79.98 77.06 77.52 0.4M
2021-01-13 78.86 80.55 78.06 78.73 0.4M
2021-01-12 80.42 80.83 78.00 78.83 0.4M
2021-01-11 78.38 80.83 77.61 78.91 0.4M
2021-01-08 80.92 81.83 77.84 78.33 0.7M
2021-01-07 83.33 84.24 75.83 80.68 0.8M
2021-01-06 84.99 86.50 83.33 83.62 0.5M
2021-01-05 84.17 85.49 83.82 84.83 0.5M
2021-01-04 83.98 85.42 82.53 84.99 0.8M