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
2023-12-29 46.25 47.14 46.23 46.90 0.8M
2023-12-28 45.28 46.60 44.50 46.30 1.0M
2023-12-27 45.33 45.56 44.69 45.14 0.6M
2023-12-26 45.65 45.65 44.83 45.00 0.7M
2023-12-25 45.68 46.39 45.36 45.68 0.7M
2023-12-22 47.27 47.27 45.25 45.70 1.7M
2023-12-21 47.35 48.42 46.80 47.28 1.6M
2023-12-20 48.40 49.00 47.18 47.88 1.8M
2023-12-19 48.08 48.95 47.45 48.80 0.9M
2023-12-18 48.97 49.70 47.70 47.80 1.0M
2023-12-15 49.66 49.97 49.19 49.26 0.8M
2023-12-14 50.49 51.66 49.52 49.66 0.7M
2023-12-13 50.99 51.58 50.00 50.07 0.8M
2023-12-12 51.48 51.80 51.00 51.08 1.0M
2023-12-11 50.41 51.57 49.50 51.48 1.2M
2023-12-08 50.40 51.70 50.39 50.75 0.9M
2023-12-07 50.30 52.20 50.24 51.00 1.3M
2023-12-06 49.35 50.99 48.97 50.30 0.7M
2023-12-05 50.30 50.31 49.41 49.48 0.9M
2023-12-04 51.63 51.91 50.25 50.47 0.9M
2023-12-01 49.81 51.75 49.43 51.49 1.2M
2023-11-30 50.50 50.50 49.32 49.90 0.7M
2023-11-29 50.33 50.98 49.80 49.91 0.8M
2023-11-28 50.31 51.20 49.80 50.36 0.7M
2023-11-27 50.89 51.54 50.23 50.53 0.8M
2023-11-24 52.98 52.98 51.00 51.31 1.1M
2023-11-23 52.05 53.31 51.31 52.80 1.1M
2023-11-22 52.19 52.68 51.90 52.27 0.6M
2023-11-21 52.88 53.50 52.21 52.27 0.8M
2023-11-20 53.48 54.30 52.91 53.08 0.7M
2023-11-17 53.90 54.48 53.10 53.80 1.0M
2023-11-16 55.37 55.58 53.80 53.88 1.0M
2023-11-15 55.00 55.78 54.07 55.18 1.2M
2023-11-14 54.88 56.39 53.90 54.42 1.2M
2023-11-13 53.69 56.05 53.40 54.85 2.1M
2023-11-10 53.60 53.80 52.95 53.55 0.7M
2023-11-09 53.76 55.01 53.50 53.84 1.1M
2023-11-08 52.50 54.77 52.50 54.12 2.1M
2023-11-07 52.13 53.38 51.20 52.95 1.7M
2023-11-06 51.01 52.86 50.82 52.13 2.1M
2023-11-03 48.26 51.90 48.06 51.00 1.9M
2023-11-02 48.87 49.18 48.33 48.55 1.2M
2023-11-01 49.99 50.67 48.80 49.03 1.4M
2023-10-31 48.83 50.10 47.05 49.90 3.5M
2023-10-30 51.36 52.20 47.80 49.00 3.5M
2023-10-27 51.50 53.19 51.00 52.70 1.3M
2023-10-26 51.85 52.90 51.35 52.19 1.3M
2023-10-25 51.50 54.20 51.50 52.19 1.5M
2023-10-24 50.12 51.50 49.16 51.03 1.2M
2023-10-23 50.67 50.83 49.30 49.76 1.9M
2023-10-20 51.74 52.37 50.06 50.45 2.0M
2023-10-19 51.54 53.50 51.10 52.00 1.7M
2023-10-18 52.80 52.80 50.50 51.70 2.9M
2023-10-17 51.78 54.74 51.18 53.50 1.7M
2023-10-16 52.26 53.26 51.46 51.80 1.8M
2023-10-13 52.80 53.50 52.04 52.95 1.1M
2023-10-12 54.27 54.27 52.80 53.02 1.2M
2023-10-11 53.07 54.88 52.45 53.60 2.0M
2023-10-10 52.80 53.50 52.10 53.20 1.8M
2023-10-09 52.96 54.23 51.76 53.32 1.6M
2023-09-28 53.64 53.64 52.01 52.77 1.8M
2023-09-27 53.39 53.57 52.50 53.10 1.4M
2023-09-26 52.86 53.90 52.05 53.20 2.2M
2023-09-25 53.40 54.21 51.94 53.01 1.7M
2023-09-22 53.45 54.90 53.21 53.81 1.9M
2023-09-21 53.53 54.20 53.30 53.39 1.1M
2023-09-20 54.09 54.37 53.19 53.80 0.9M
2023-09-19 54.79 54.79 53.73 54.13 0.9M
2023-09-18 54.74 55.49 54.03 54.70 0.9M
2023-09-15 55.60 55.69 54.04 54.85 1.1M
2023-09-14 55.63 55.88 54.40 55.08 1.3M
2023-09-13 56.72 56.72 55.09 55.51 1.0M
2023-09-12 57.88 57.95 56.46 56.84 0.9M
2023-09-11 58.04 58.58 56.80 58.00 2.6M
2023-09-08 58.70 59.39 57.22 58.04 0.8M
2023-09-07 59.99 60.25 58.50 58.55 0.7M
2023-09-06 60.11 60.77 59.27 60.02 0.7M
2023-09-05 61.27 63.50 60.70 60.94 1.0M
2023-09-04 61.15 62.29 59.50 61.69 1.7M
2023-09-01 62.00 62.96 60.92 61.15 0.8M
2023-08-31 61.46 63.17 60.46 61.58 1.1M
2023-08-30 58.58 62.75 58.02 62.09 3.1M
2023-08-29 59.29 59.80 56.03 57.75 4.0M
2023-08-28 64.73 64.73 58.12 58.43 3.2M
2023-08-25 62.88 63.00 57.66 58.99 2.8M
2023-08-24 63.01 64.36 62.21 63.20 1.2M
2023-08-23 64.30 64.96 62.91 63.00 0.9M
2023-08-22 64.39 65.34 63.27 65.17 0.9M
2023-08-21 65.15 65.30 63.71 63.88 0.9M
2023-08-18 67.59 68.90 64.73 64.83 1.5M
2023-08-17 67.64 68.20 66.31 67.60 0.7M
2023-08-16 70.00 70.00 67.11 67.89 1.4M
2023-08-15 71.44 71.87 68.68 69.74 0.6M
2023-08-14 70.85 72.00 69.22 71.20 1.1M
2023-08-11 71.51 72.50 70.70 70.88 0.6M
2023-08-10 71.53 72.88 71.12 72.10 0.8M
2023-08-09 74.67 75.12 71.51 72.03 1.1M
2023-08-08 74.59 76.17 73.83 74.69 0.8M
2023-08-07 73.71 74.99 72.77 74.24 0.8M
2023-08-04 70.58 73.98 70.13 73.42 1.6M
2023-08-03 72.56 72.84 69.50 69.90 1.2M
2023-08-02 72.52 73.49 71.66 72.82 1.0M
2023-08-01 72.91 74.98 72.10 72.83 1.0M
2023-07-31 73.00 73.54 71.69 72.89 0.7M
2023-07-28 71.51 73.50 71.51 73.00 0.5M
2023-07-27 73.51 74.39 71.01 71.23 0.9M
2023-07-26 75.25 75.25 72.50 73.50 0.8M
2023-07-25 75.46 76.58 73.38 74.63 0.7M
2023-07-24 74.60 76.02 74.00 74.46 0.4M
2023-07-21 75.00 75.92 74.12 74.63 0.9M
2023-07-20 81.00 81.08 75.68 75.92 1.3M
2023-07-19 81.01 85.09 79.90 80.59 3.4M
2023-07-18 77.17 79.15 76.87 77.40 1.0M
2023-07-17 79.01 80.40 76.88 77.17 0.8M
2023-07-14 76.14 80.91 75.52 79.50 1.8M
2023-07-13 72.97 77.58 71.51 76.29 1.3M
2023-07-12 73.20 76.00 72.88 72.97 0.8M
2023-07-11 73.79 74.87 72.80 73.56 0.6M
2023-07-10 74.67 75.34 73.03 74.20 0.5M
2023-07-07 78.58 78.61 74.70 74.80 1.2M
2023-07-06 78.52 79.73 77.66 78.61 0.6M
2023-07-05 80.02 80.03 78.16 78.28 0.9M
2023-07-04 83.26 83.69 79.90 80.28 1.8M
2023-07-03 81.86 85.50 78.80 84.00 1.7M
2023-06-30 82.80 83.12 80.02 81.63 2.0M
2023-06-29 78.24 83.68 77.01 83.13 2.3M
2023-06-28 80.02 80.02 74.40 77.89 2.5M
2023-06-27 78.39 81.33 76.77 79.50 2.4M
2023-06-26 82.29 82.29 77.94 79.51 3.7M
2023-06-21 87.48 87.48 81.68 82.30 4.7M
2023-06-20 87.02 89.09 84.70 88.14 6.6M
2023-06-19 77.00 84.65 76.95 84.65 6.0M
2023-06-16 74.50 78.63 74.10 76.95 3.2M
2023-06-15 77.90 79.00 74.35 74.92 2.7M
2023-06-14 78.95 80.77 76.02 78.62 6.2M
2023-06-13 67.07 75.63 66.91 75.63 3.3M
2023-06-12 68.11 74.00 66.44 68.75 2.8M
2023-06-09 67.61 68.21 66.18 68.06 1.0M
2023-06-08 69.09 69.09 66.86 67.44 1.3M
2023-06-07 68.81 70.50 68.16 69.70 0.9M
2023-06-06 71.59 71.59 68.25 68.80 1.7M
2023-06-05 71.88 74.48 71.07 71.59 1.4M
2023-06-02 74.44 75.70 72.20 72.53 1.4M
2023-06-01 71.59 77.01 70.94 75.03 3.2M
2023-05-31 68.68 74.88 68.28 72.30 2.6M
2023-05-30 67.00 69.69 65.05 69.60 2.0M
2023-05-29 67.20 68.22 65.50 66.80 2.4M
2023-05-26 67.29 69.21 65.62 66.15 1.8M
2023-05-25 69.84 71.32 64.30 66.81 3.7M
2023-05-24 73.13 73.13 69.29 69.93 1.6M
2023-05-23 73.06 74.77 71.60 73.09 1.5M
2023-05-22 74.78 75.48 71.03 72.57 1.0M
2023-05-19 72.90 76.50 72.65 74.39 1.5M
2023-05-18 68.78 74.36 68.77 72.92 1.9M
2023-05-17 69.54 70.57 67.96 69.54 1.2M
2023-05-16 72.28 72.28 69.28 69.79 1.2M
2023-05-15 74.00 75.48 71.61 72.20 1.8M
2023-05-12 74.42 75.67 74.00 74.50 0.9M
2023-05-11 73.80 77.25 73.80 75.55 2.0M
2023-05-10 74.50 77.49 72.30 73.80 2.2M
2023-05-09 73.97 80.07 73.97 75.54 3.2M
2023-05-08 72.12 74.47 69.00 73.96 2.8M
2023-05-05 69.98 73.28 69.86 71.99 1.3M
2023-05-04 78.50 78.50 69.90 70.66 3.0M
2023-04-28 73.01 77.92 72.72 75.55 3.2M
2023-04-27 76.65 78.80 74.04 75.87 1.7M
2023-04-26 80.35 80.91 75.18 76.00 2.3M
2023-04-25 81.90 82.49 79.60 80.40 1.8M
2023-04-24 84.55 85.59 81.00 82.00 1.9M
2023-04-21 90.14 90.50 84.00 84.52 2.7M
2023-04-20 86.10 89.65 85.15 89.17 2.5M
2023-04-19 90.00 91.65 84.80 86.20 3.6M
2023-04-18 87.46 91.65 87.32 91.40 2.3M
2023-04-17 87.50 91.03 87.46 87.95 2.6M
2023-04-14 88.49 89.13 85.15 88.35 2.3M
2023-04-13 89.06 92.59 87.72 87.72 4.0M
2023-04-12 82.82 89.89 82.51 89.89 5.6M
2023-04-11 84.30 86.83 79.73 81.72 5.1M
2023-04-10 90.16 90.44 83.25 86.84 6.5M
2023-04-07 89.76 93.00 85.50 92.50 6.6M
2023-04-06 86.23 93.44 81.00 88.22 8.5M
2023-04-04 87.91 87.99 83.82 87.99 9.2M
2023-04-03 78.90 79.99 78.00 79.99 2.2M
2023-03-30 75.71 77.22 72.15 72.72 1.8M
2023-03-29 75.71 78.07 72.90 75.70 2.0M
2023-03-28 72.75 76.21 72.75 75.50 3.6M
2023-03-27 71.00 72.58 71.00 72.58 0.9M
2023-03-24 68.28 71.00 66.15 69.12 1.3M
2023-03-23 66.95 69.15 65.04 68.55 1.2M
2023-03-22 67.00 67.50 63.60 66.48 1.6M
2023-03-21 70.00 70.00 66.58 66.58 1.6M
2023-03-20 71.50 73.49 67.00 70.08 2.5M
2023-03-17 68.50 70.40 67.10 70.40 1.0M
2023-03-16 66.00 68.68 65.55 67.05 0.6M
2023-03-15 69.07 69.28 66.00 66.38 1.0M
2023-03-14 66.80 69.00 66.51 69.00 1.6M
2023-03-13 62.70 65.78 62.70 65.78 0.7M
2023-03-10 62.64 63.00 62.02 62.65 0.2M
2023-03-09 63.21 63.50 62.02 62.66 0.4M
2023-03-08 61.80 64.05 61.44 63.20 0.5M
2023-03-07 60.92 62.47 60.92 61.78 0.4M
2023-03-06 61.38 61.86 60.02 60.93 0.5M
2023-03-03 61.10 61.65 60.06 61.33 0.3M
2023-03-02 60.48 62.50 60.04 61.10 1.0M
2023-03-01 59.75 60.68 59.50 60.10 0.3M
2023-02-28 59.97 61.29 59.18 59.75 0.5M
2023-02-27 61.00 61.39 59.25 59.36 0.4M
2023-02-24 60.02 61.60 60.02 60.87 0.1M
2023-02-23 61.14 61.40 59.51 60.31 0.5M
2023-02-22 60.29 61.90 59.83 61.14 0.4M
2023-02-21 62.27 62.67 60.11 60.36 0.5M
2023-02-20 61.67 62.96 61.20 62.27 0.6M
2023-02-17 62.95 62.98 62.01 62.15 0.4M
2023-02-16 63.80 64.35 62.00 62.62 0.6M
2023-02-15 61.92 64.19 61.20 63.80 0.8M
2023-02-14 60.84 61.97 60.57 61.79 0.4M
2023-02-13 60.22 63.19 60.20 60.96 1.0M
2023-02-10 60.82 61.15 59.57 60.20 0.5M
2023-02-09 59.51 60.82 59.19 60.68 0.6M
2023-02-08 60.80 60.80 59.37 60.30 0.4M
2023-02-07 62.88 63.68 60.42 60.90 0.9M
2023-02-06 62.62 65.39 62.56 63.60 1.1M
2023-02-03 62.87 63.75 61.83 63.51 0.3M
2023-02-02 61.75 63.98 61.04 62.88 0.5M
2023-02-01 59.55 62.50 58.90 62.28 0.9M
2023-01-31 62.96 63.00 59.76 59.76 0.9M
2023-01-30 65.10 65.44 61.04 62.90 1.1M
2023-01-20 60.23 63.85 60.14 63.54 0.9M
2023-01-19 57.71 61.00 57.10 60.86 1.0M
2023-01-18 56.49 58.49 55.56 58.10 0.7M
2023-01-17 55.18 56.90 54.09 56.38 0.5M
2023-01-16 52.08 54.66 52.08 54.66 0.7M
2023-01-13 51.88 52.06 51.22 52.06 0.3M
2023-01-12 52.19 52.29 51.15 51.62 0.2M
2023-01-11 52.28 52.51 51.66 51.70 0.2M
2023-01-10 53.00 53.74 52.08 52.30 0.4M
2023-01-09 51.71 53.30 51.71 53.21 0.5M
2023-01-06 53.10 53.60 52.40 52.97 0.3M
2023-01-05 53.75 54.02 52.32 53.10 0.6M
2023-01-04 51.98 53.98 51.11 53.75 0.6M
2023-01-03 50.40 52.30 49.19 52.18 0.7M