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
2022-12-30 50.44 50.79 49.60 50.39 0.4M
2022-12-29 47.95 50.97 47.95 49.89 0.5M
2022-12-28 46.66 49.33 46.66 48.56 0.5M
2022-12-27 46.72 47.49 46.72 47.48 0.3M
2022-12-26 45.50 47.45 45.29 46.72 0.3M
2022-12-23 43.69 45.86 43.20 45.51 0.6M
2022-12-22 46.50 46.50 43.68 43.69 1.1M
2022-12-21 47.38 47.70 45.49 45.76 0.5M
2022-12-20 47.53 49.00 47.00 47.38 0.5M
2022-12-19 48.80 48.80 47.51 47.54 0.3M
2022-12-16 49.17 49.26 48.30 48.30 0.3M
2022-12-15 49.04 50.80 48.90 49.25 0.4M
2022-12-14 49.25 50.20 49.25 49.36 0.3M
2022-12-13 49.05 50.43 49.05 50.32 0.9M
2022-12-12 48.62 49.50 48.12 49.03 0.4M
2022-12-09 50.00 50.20 47.90 48.62 0.8M
2022-12-08 49.90 50.85 49.22 49.96 0.7M
2022-12-07 49.40 50.69 49.15 49.90 0.3M
2022-12-06 51.21 51.21 49.60 50.15 0.6M
2022-12-05 49.99 51.80 49.75 50.40 0.7M
2022-12-02 48.48 51.39 48.48 49.75 0.8M
2022-12-01 46.93 49.62 45.50 49.17 1.5M
2022-11-30 49.82 50.27 47.32 47.32 1.1M
2022-11-29 50.40 50.80 49.48 49.81 0.6M
2022-11-28 48.44 50.34 48.00 50.10 0.8M
2022-11-25 50.79 51.56 49.32 49.50 0.9M
2022-11-24 51.71 52.20 50.50 50.78 0.5M
2022-11-23 52.01 53.00 50.20 52.60 1.0M
2022-11-22 52.77 54.49 51.92 52.01 1.0M
2022-11-21 52.49 53.99 51.02 53.00 0.6M
2022-11-18 54.23 56.50 52.61 52.68 1.0M
2022-11-17 51.06 54.44 51.06 54.20 1.4M
2022-11-16 52.35 53.52 50.97 51.89 1.1M
2022-11-15 50.83 53.37 50.35 53.10 1.4M
2022-11-14 49.47 51.70 49.47 50.83 1.5M
2022-11-11 53.18 54.89 50.60 50.60 1.3M
2022-11-10 51.99 54.94 50.52 53.18 1.4M
2022-11-09 50.98 52.68 49.07 52.36 0.9M
2022-11-08 52.56 52.74 50.18 51.20 1.5M
2022-11-07 49.47 52.92 49.00 52.56 1.9M
2022-11-04 51.00 51.71 48.73 50.40 3.2M
2022-11-03 53.51 54.59 51.29 51.29 2.5M
2022-11-02 50.39 54.73 50.39 53.99 2.7M
2022-11-01 52.00 52.74 51.75 52.12 3.6M
2022-10-31 47.83 50.23 46.15 50.23 2.4M
2022-10-28 49.99 50.44 46.57 47.84 4.3M
2022-10-27 48.01 48.04 46.70 48.04 0.6M
2022-10-26 43.57 45.75 42.97 45.75 1.5M
2022-10-25 40.64 43.58 40.64 43.57 2.6M
2022-10-24 40.70 42.70 40.70 41.50 3.8M
2022-10-21 38.85 41.12 38.85 40.75 1.5M
2022-10-20 38.23 40.10 38.23 39.45 0.9M
2022-10-19 38.09 39.00 38.09 38.68 0.4M
2022-10-18 39.17 39.33 38.30 38.61 0.3M
2022-10-17 38.11 39.79 37.63 39.33 1.1M
2022-10-14 37.97 38.30 37.43 37.99 0.5M
2022-10-13 35.50 37.28 35.50 37.28 0.8M
2022-10-12 34.50 35.80 34.49 35.50 0.3M
2022-10-11 34.47 35.00 33.40 34.58 0.5M
2022-10-10 36.17 36.25 34.46 34.47 0.4M
2022-09-30 36.53 37.08 36.11 36.27 0.3M
2022-09-29 37.10 37.47 36.53 36.53 0.2M
2022-09-28 37.30 37.49 36.85 36.88 0.2M
2022-09-27 36.75 37.77 36.63 37.49 0.3M
2022-09-26 37.45 37.46 36.50 36.76 0.5M
2022-09-23 37.75 37.98 37.51 37.57 0.3M
2022-09-22 37.68 38.20 37.64 37.85 0.2M
2022-09-21 38.09 38.15 37.41 37.90 0.3M
2022-09-20 36.97 38.34 36.97 38.09 0.5M
2022-09-19 36.73 37.97 36.50 37.12 0.7M
2022-09-16 36.27 37.55 36.15 36.73 0.7M
2022-09-15 37.28 37.60 36.11 36.51 0.6M
2022-09-14 37.38 37.58 36.81 37.28 0.4M
2022-09-13 38.40 38.40 37.57 37.73 0.3M
2022-09-09 37.25 39.20 37.20 38.05 0.7M
2022-09-08 38.01 38.38 37.13 37.50 0.6M
2022-09-07 39.00 39.01 38.00 38.18 0.4M
2022-09-06 38.48 39.14 37.82 39.00 0.5M
2022-09-05 38.83 38.83 37.66 38.48 0.6M
2022-09-02 38.52 39.20 38.52 38.90 0.4M
2022-09-01 38.70 40.29 38.70 39.02 0.7M
2022-08-31 39.96 40.18 38.80 39.10 0.8M
2022-08-30 39.52 41.23 38.39 40.12 1.7M
2022-08-29 38.14 40.43 37.58 39.90 2.6M
2022-08-26 36.93 38.58 36.31 38.50 2.1M
2022-08-25 36.28 36.88 35.70 36.74 0.6M
2022-08-24 36.36 37.68 36.06 36.23 0.6M
2022-08-23 37.50 37.59 36.32 36.78 0.8M
2022-08-22 38.08 38.08 37.54 37.70 0.8M
2022-08-19 38.43 38.68 38.00 38.08 1.2M
2022-08-18 37.95 38.70 37.43 38.20 1.2M
2022-08-17 36.80 38.28 36.41 38.00 1.7M
2022-08-16 35.96 37.29 35.75 36.80 1.3M
2022-08-15 36.52 37.18 35.70 36.15 1.5M
2022-08-12 35.50 37.22 35.35 36.50 2.1M
2022-08-11 34.31 36.04 34.20 35.50 1.9M
2022-08-10 34.15 34.47 33.93 34.32 0.5M
2022-08-09 34.80 34.91 34.02 34.20 0.8M
2022-08-08 33.10 34.55 32.85 34.55 1.0M
2022-08-05 33.12 33.25 32.70 32.90 1.2M
2022-08-04 33.10 33.16 32.70 32.93 1.1M
2022-08-03 33.19 33.57 32.65 32.68 0.7M
2022-08-02 34.41 34.41 32.92 32.99 1.1M
2022-08-01 35.41 35.41 34.57 34.64 0.7M
2022-07-29 36.36 36.36 35.50 35.51 0.7M
2022-07-28 35.83 37.17 35.80 36.17 0.8M
2022-07-27 36.29 36.30 35.68 35.83 0.5M
2022-07-26 36.14 36.41 36.04 36.33 0.4M
2022-07-25 36.04 36.46 35.30 36.18 0.4M
2022-07-22 36.40 36.70 35.90 36.00 0.5M
2022-07-21 36.55 36.77 36.00 36.35 1.0M
2022-07-20 35.21 36.81 35.00 36.75 1.4M
2022-07-19 34.76 35.30 34.70 35.06 0.4M
2022-07-18 34.93 35.51 34.58 34.95 0.6M
2022-07-15 34.54 35.23 34.52 34.93 0.4M
2022-07-14 34.60 35.38 34.42 35.05 0.5M
2022-07-13 34.98 35.03 34.12 34.69 0.5M
2022-07-12 35.76 36.30 34.80 35.10 0.7M
2022-07-11 36.25 37.20 35.73 35.82 0.7M
2022-07-08 36.60 36.85 36.20 36.38 0.4M
2022-07-07 36.73 36.98 36.03 36.58 0.5M
2022-07-06 36.24 36.85 36.24 36.73 0.5M
2022-07-05 36.17 36.89 36.00 36.23 0.5M
2022-07-04 36.46 37.23 34.73 36.35 0.9M
2022-07-01 36.40 37.00 35.72 36.56 1.0M
2022-06-30 36.15 37.20 36.11 36.47 0.8M
2022-06-29 37.00 37.00 35.95 36.06 1.2M
2022-06-28 36.95 37.68 36.80 37.20 0.8M
2022-06-27 38.27 38.50 36.90 37.04 1.6M
2022-06-24 38.60 38.81 38.05 38.27 1.0M
2022-06-23 38.54 39.10 38.18 38.80 0.7M
2022-06-22 38.52 39.10 38.16 38.54 0.6M
2022-06-21 38.99 39.11 38.01 38.54 1.0M
2022-06-20 38.02 39.39 37.95 39.05 1.3M
2022-06-17 39.00 39.11 37.55 38.09 1.9M
2022-06-16 40.21 40.80 39.12 39.18 1.9M
2022-06-15 42.45 42.74 40.40 40.50 2.2M
2022-06-14 39.62 41.27 39.61 41.27 1.1M
2022-06-13 39.65 39.83 38.72 39.30 1.7M
2022-06-10 39.66 40.16 39.00 39.83 2.1M
2022-06-09 40.50 41.86 40.00 40.09 2.2M
2022-06-08 42.31 42.50 40.25 40.75 2.9M
2022-06-07 43.34 44.18 40.20 42.30 3.5M
2022-06-06 40.59 42.08 40.59 42.08 1.2M
2022-06-02 37.71 40.08 37.49 40.08 2.0M
2022-06-01 37.89 39.27 37.36 38.17 3.8M
2022-05-31 35.62 37.40 35.62 37.40 2.5M
2022-05-30 35.26 36.19 35.16 35.62 0.9M
2022-05-27 36.66 36.66 35.20 35.47 1.9M
2022-05-26 34.33 36.04 33.41 36.04 2.8M
2022-05-25 35.06 35.65 34.04 34.32 2.8M
2022-05-24 35.86 36.88 35.26 35.39 2.4M
2022-05-23 36.93 37.50 36.00 36.22 2.3M
2022-05-20 36.95 37.93 35.80 36.94 3.8M
2022-05-19 34.73 37.48 34.70 36.86 4.8M
2022-05-18 37.00 37.00 33.84 35.95 7.7M
2022-05-17 35.62 35.62 35.02 35.62 1.8M
2022-05-16 33.00 33.92 32.66 33.92 1.6M
2022-05-13 30.11 32.30 30.11 32.30 13.7M
2022-05-12 30.75 30.80 30.75 30.76 11.6M
2022-05-11 32.37 32.37 32.37 32.37 0.0M
2022-05-10 34.07 34.07 34.07 34.07 0.0M
2022-05-09 35.86 35.86 35.86 35.86 0.0M
2022-05-06 37.75 37.75 37.75 37.75 0.0M
2022-05-05 39.74 39.74 39.74 39.74 0.0M
2022-04-28 42.50 42.63 41.22 41.83 1.3M
2022-04-27 39.45 41.58 38.50 41.29 2.1M
2022-04-26 42.58 42.87 40.10 40.30 1.4M
2022-04-25 44.64 44.64 41.50 41.63 0.9M
2022-04-22 45.98 46.39 44.86 44.90 0.5M
2022-04-21 47.37 48.11 46.00 46.43 0.7M
2022-04-20 47.83 49.10 47.53 47.80 0.7M
2022-04-19 48.65 49.80 47.21 47.67 1.1M
2022-04-18 48.79 49.54 47.96 48.89 1.2M
2022-04-15 49.46 49.67 47.63 48.74 0.8M
2022-04-14 51.58 51.65 49.11 49.56 0.9M
2022-04-13 52.00 52.70 50.86 51.90 0.3M
2022-04-12 50.80 52.49 49.95 52.03 0.4M
2022-04-11 52.85 52.85 49.49 50.62 0.7M
2022-04-08 53.73 54.40 52.36 52.61 0.4M
2022-04-07 55.50 55.99 53.80 54.00 0.5M
2022-04-06 53.40 56.25 53.01 55.40 0.7M
2022-04-01 53.46 53.89 52.64 53.50 0.4M
2022-03-31 54.63 54.96 53.07 53.36 0.7M
2022-03-30 54.39 55.14 53.71 54.70 0.5M
2022-03-29 56.16 56.26 54.01 54.45 0.6M
2022-03-28 56.69 56.78 55.05 55.56 0.6M
2022-03-25 57.12 57.98 56.21 56.52 0.5M
2022-03-24 57.29 57.61 56.08 56.83 0.7M
2022-03-23 57.40 58.48 57.29 57.67 0.4M
2022-03-22 57.61 59.33 57.37 57.38 0.4M
2022-03-21 56.94 59.48 56.50 59.30 0.7M
2022-03-18 57.92 58.20 56.80 56.91 0.5M
2022-03-17 55.98 58.96 55.68 58.74 1.8M
2022-03-16 54.51 56.34 53.40 55.20 1.7M
2022-03-15 55.31 56.16 54.00 54.00 1.0M
2022-03-14 56.59 57.87 55.24 55.48 0.7M
2022-03-11 56.02 57.58 55.49 57.39 0.8M
2022-03-10 58.28 59.14 56.93 57.18 1.0M
2022-03-09 59.65 60.17 55.56 57.59 1.2M
2022-03-08 61.44 61.92 59.00 59.60 0.7M
2022-03-07 62.50 63.00 61.30 61.69 0.6M
2022-03-04 61.93 63.20 61.50 62.74 0.4M
2022-03-03 64.53 65.08 62.10 62.50 0.8M
2022-03-02 65.45 65.45 63.74 64.53 0.7M
2022-03-01 66.30 66.35 64.40 65.45 0.6M
2022-02-28 65.78 66.48 64.58 65.88 0.7M
2022-02-25 66.15 67.50 65.18 65.65 0.8M
2022-02-24 67.99 68.59 65.20 66.08 0.8M
2022-02-23 65.61 68.88 65.21 68.50 0.9M
2022-02-22 65.39 65.87 64.18 65.61 0.5M
2022-02-21 66.59 66.76 65.40 65.50 0.5M
2022-02-18 66.00 66.80 65.52 66.16 0.4M
2022-02-17 66.25 66.80 65.58 66.26 0.5M
2022-02-16 67.31 67.50 65.50 65.59 0.4M
2022-02-15 66.63 67.19 64.48 67.00 1.0M
2022-02-14 67.81 67.81 66.07 66.24 0.5M
2022-02-11 68.44 69.59 68.05 68.16 0.3M
2022-02-10 69.80 69.97 68.40 69.25 0.4M
2022-02-09 69.50 71.07 68.20 69.99 0.7M
2022-02-08 71.00 71.54 68.00 69.35 0.9M
2022-02-07 71.60 72.00 68.02 70.89 1.1M
2022-01-28 70.17 71.40 68.39 71.36 1.3M
2022-01-27 71.51 72.70 69.11 69.63 1.7M
2022-01-26 72.63 73.50 70.96 72.27 1.6M
2022-01-25 72.66 73.60 71.40 73.40 1.4M
2022-01-24 69.40 74.35 69.40 73.40 1.9M
2022-01-21 69.71 72.06 69.19 69.49 0.9M
2022-01-20 72.13 72.14 69.80 70.03 1.1M
2022-01-19 73.58 73.58 70.78 71.33 1.2M
2022-01-18 71.68 76.18 71.68 73.95 2.9M
2022-01-17 68.18 73.26 68.02 71.85 2.0M
2022-01-14 66.15 68.25 64.50 67.70 1.0M
2022-01-13 69.19 70.89 66.00 66.15 1.1M
2022-01-12 69.76 70.69 68.07 68.69 1.2M
2022-01-11 71.00 73.55 69.12 70.12 1.3M
2022-01-10 66.50 72.90 65.72 71.40 2.3M
2022-01-07 67.12 67.70 65.14 66.40 0.6M
2022-01-06 67.52 68.17 66.19 67.13 1.0M
2022-01-05 69.45 70.51 67.20 67.53 1.3M
2022-01-04 68.48 70.75 68.48 69.80 1.6M