泛微网络

603039
🏛️ 中国 →
57.25
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 50.01 50.55 48.91 49.00 1.7M
2024-12-30 49.45 50.15 48.26 49.85 2.3M
2024-12-27 49.90 52.00 48.85 49.21 3.8M
2024-12-26 49.99 51.24 49.58 49.98 2.1M
2024-12-25 51.32 51.40 49.58 49.99 1.6M
2024-12-24 52.05 53.04 50.95 51.41 1.7M
2024-12-23 52.64 53.54 51.73 51.95 2.0M
2024-12-20 52.20 53.89 51.56 53.06 3.3M
2024-12-19 50.30 53.37 49.15 52.61 4.6M
2024-12-18 48.52 51.93 47.52 50.99 3.3M
2024-12-17 49.82 50.29 48.28 48.50 2.6M
2024-12-16 50.00 50.94 48.66 49.62 2.4M
2024-12-13 50.86 51.70 49.88 50.00 2.7M
2024-12-12 53.00 53.17 50.71 51.34 3.9M
2024-12-11 52.80 53.67 51.23 52.78 4.3M
2024-12-10 55.81 56.33 52.33 53.71 7.4M
2024-12-09 54.00 55.27 52.05 54.20 7.8M
2024-12-06 50.51 54.85 49.70 53.20 9.9M
2024-12-05 47.50 51.48 47.50 49.86 6.5M
2024-12-04 48.99 50.60 47.00 47.32 4.0M
2024-12-03 48.02 50.69 46.36 49.10 5.6M
2024-12-02 47.31 48.17 46.37 47.80 3.4M
2024-11-29 45.10 49.10 44.92 47.54 5.2M
2024-11-28 46.30 46.89 44.50 45.57 4.1M
2024-11-27 45.00 46.40 43.43 46.31 4.7M
2024-11-26 47.86 48.19 45.36 45.55 4.2M
2024-11-25 51.02 51.39 46.75 47.90 6.2M
2024-11-22 53.00 56.48 50.34 50.49 7.8M
2024-11-21 53.60 55.56 51.83 52.98 8.6M
2024-11-20 55.87 57.80 52.52 55.48 11.1M
2024-11-19 46.86 57.28 46.86 56.00 10.3M
2024-11-18 58.50 58.53 52.07 52.07 3.8M
2024-11-15 52.64 57.86 51.65 57.86 11.4M
2024-11-14 53.20 55.44 51.51 52.60 10.6M
2024-11-13 45.48 50.40 45.20 50.40 4.0M
2024-11-12 47.82 47.86 45.06 45.82 4.0M
2024-11-11 47.11 49.49 46.16 48.05 4.5M
2024-11-08 45.80 47.45 44.98 46.57 3.7M
2024-11-07 44.10 46.19 43.50 44.81 3.0M
2024-11-06 43.72 46.40 43.03 44.83 3.9M
2024-11-05 41.45 44.16 41.31 44.05 2.8M
2024-11-04 40.00 41.84 40.00 41.80 2.6M
2024-11-01 43.00 43.67 40.34 40.61 3.8M
2024-10-31 39.60 42.97 39.28 42.15 5.1M
2024-10-30 39.31 40.79 38.70 39.60 3.9M
2024-10-29 39.80 42.00 39.75 40.53 6.1M
2024-10-28 37.00 38.28 36.41 38.21 2.6M
2024-10-25 36.65 37.35 36.35 36.70 2.1M
2024-10-24 37.43 37.70 36.43 36.65 1.7M
2024-10-23 39.00 39.07 37.77 37.86 3.3M
2024-10-22 37.59 40.05 36.35 38.95 4.0M
2024-10-21 37.80 38.30 36.90 37.59 2.0M
2024-10-18 35.66 38.88 35.21 37.46 2.9M
2024-10-17 36.12 36.91 35.70 35.72 1.7M
2024-10-16 34.80 36.39 34.44 36.12 2.1M
2024-10-15 36.68 37.08 35.16 35.21 2.6M
2024-10-14 34.90 36.70 34.16 36.65 2.8M
2024-10-11 37.50 37.56 34.39 34.91 2.8M
2024-10-10 39.67 40.28 37.10 37.51 3.2M
2024-10-09 42.99 42.99 38.21 39.21 6.1M
2024-10-08 41.13 41.13 40.06 41.13 3.8M
2024-09-30 37.00 37.39 35.50 37.39 4.1M
2024-09-27 31.73 34.00 31.73 33.99 1.3M
2024-09-26 29.87 31.37 29.52 31.37 2.0M
2024-09-25 30.46 30.55 29.72 29.72 1.5M
2024-09-24 29.20 29.90 28.70 29.90 1.5M
2024-09-23 28.86 29.43 28.70 29.08 0.8M
2024-09-20 28.62 28.98 28.48 28.77 0.9M
2024-09-19 27.85 28.79 27.56 28.49 1.1M
2024-09-18 27.57 27.85 27.24 27.66 0.6M
2024-09-13 27.95 28.09 27.58 27.69 0.8M
2024-09-12 27.64 28.82 27.64 27.95 0.6M
2024-09-11 27.70 28.00 27.60 27.99 0.7M
2024-09-10 27.20 27.96 26.74 27.78 0.9M
2024-09-09 27.21 27.50 26.91 27.20 0.7M
2024-09-06 28.11 28.27 27.29 27.35 0.6M
2024-09-05 27.84 28.40 27.84 28.06 0.8M
2024-09-04 27.75 28.20 27.55 27.87 0.7M
2024-09-03 27.84 28.29 27.58 27.96 0.9M
2024-09-02 29.05 29.06 27.52 27.78 1.6M
2024-08-30 27.66 29.54 27.66 29.06 1.8M
2024-08-29 27.14 27.87 26.40 27.73 1.3M
2024-08-28 26.63 27.25 26.36 27.19 1.1M
2024-08-27 26.82 27.41 26.54 26.72 1.3M
2024-08-26 26.79 27.25 26.61 26.81 0.9M
2024-08-23 26.63 27.00 26.50 26.78 1.3M
2024-08-22 27.15 27.59 26.51 26.63 1.1M
2024-08-21 27.59 27.80 27.10 27.15 0.6M
2024-08-20 28.37 28.59 27.33 27.43 0.9M
2024-08-19 27.74 28.87 27.60 28.38 1.1M
2024-08-16 27.60 28.10 27.47 27.69 0.7M
2024-08-15 27.34 28.37 26.88 27.67 1.1M
2024-08-14 27.50 27.61 27.04 27.15 0.5M
2024-08-13 27.50 27.60 27.15 27.47 0.5M
2024-08-12 27.82 27.92 27.24 27.40 0.8M
2024-08-09 28.60 28.80 27.80 27.82 0.9M
2024-08-08 28.46 28.80 27.73 28.45 1.0M
2024-08-07 28.82 29.19 28.33 28.60 0.8M
2024-08-06 28.58 29.23 28.56 28.83 1.3M
2024-08-05 28.05 29.49 28.05 28.46 1.2M
2024-08-02 29.69 30.25 29.02 29.06 1.0M
2024-08-01 29.70 30.36 29.55 30.00 1.4M
2024-07-31 28.05 29.80 27.76 29.70 1.9M
2024-07-30 27.80 28.36 27.80 28.19 1.3M
2024-07-29 28.66 28.66 28.00 28.08 1.1M
2024-07-26 28.75 29.11 28.41 28.74 1.0M
2024-07-25 28.46 29.29 28.26 28.75 1.3M
2024-07-24 29.37 29.57 28.54 28.60 1.5M
2024-07-23 30.26 30.44 29.33 29.35 1.2M
2024-07-22 30.14 30.86 30.09 30.38 1.3M
2024-07-19 29.19 30.19 29.04 29.94 1.1M
2024-07-18 29.47 29.60 28.88 29.33 1.1M
2024-07-17 29.82 30.18 29.57 29.62 1.0M
2024-07-16 29.42 29.85 29.12 29.74 0.9M
2024-07-15 30.28 30.28 29.42 29.49 1.5M
2024-07-12 30.61 30.88 30.16 30.40 0.9M
2024-07-11 30.77 30.98 30.23 30.90 1.3M
2024-07-10 30.10 30.77 29.76 30.11 1.2M
2024-07-09 30.05 30.40 29.27 30.15 1.5M
2024-07-08 31.04 31.10 29.83 30.03 1.5M
2024-07-05 31.00 31.73 30.57 31.20 1.3M
2024-07-04 31.97 32.54 30.96 31.13 2.8M
2024-07-03 32.35 32.54 31.45 31.66 2.6M
2024-07-02 31.97 32.74 31.80 32.34 2.5M
2024-07-01 31.92 31.92 30.78 31.71 1.3M
2024-06-28 32.41 32.96 31.71 31.76 1.2M
2024-06-27 32.86 33.40 32.20 32.31 1.7M
2024-06-26 30.91 33.00 30.70 32.94 3.1M
2024-06-25 31.41 32.09 30.66 30.97 1.3M
2024-06-24 33.20 33.20 31.58 31.65 1.5M
2024-06-21 33.82 33.85 33.08 33.20 1.3M
2024-06-20 33.80 34.78 33.80 34.15 1.8M
2024-06-19 35.01 35.13 34.06 34.19 1.3M
2024-06-18 33.85 35.05 33.70 34.79 2.0M
2024-06-17 33.59 34.45 33.22 33.68 2.5M
2024-06-14 33.55 33.85 33.00 33.36 3.3M
2024-06-13 33.67 33.95 33.01 33.57 1.8M
2024-06-12 33.64 34.10 33.20 33.30 1.2M
2024-06-11 33.00 33.86 32.33 33.67 1.7M
2024-06-07 33.73 33.98 32.88 33.04 1.2M
2024-06-06 34.63 34.80 33.12 33.20 1.6M
2024-06-05 34.58 35.20 34.24 34.68 1.2M
2024-06-04 34.42 34.77 33.80 34.57 1.2M
2024-06-03 35.71 36.33 34.39 34.76 1.9M
2024-05-31 35.22 36.12 34.78 35.01 1.5M
2024-05-30 35.61 35.74 34.85 35.25 0.9M
2024-05-29 35.40 35.94 35.33 35.68 0.7M
2024-05-28 35.50 36.25 34.53 35.30 0.9M
2024-05-27 36.08 36.10 34.30 35.50 1.6M
2024-05-24 37.02 37.15 35.45 35.46 1.1M
2024-05-23 37.48 37.85 36.86 37.00 0.8M
2024-05-22 38.02 38.27 37.60 37.84 0.7M
2024-05-21 37.98 38.39 37.62 38.11 0.9M
2024-05-20 37.55 39.20 37.38 38.08 1.4M
2024-05-17 37.21 37.55 36.82 37.54 1.0M
2024-05-16 36.21 37.66 36.08 37.10 1.5M
2024-05-15 35.75 36.56 35.36 36.41 1.3M
2024-05-14 36.07 36.47 35.70 35.75 1.2M
2024-05-13 36.82 36.82 35.51 35.98 1.4M
2024-05-10 37.50 37.96 36.60 36.82 1.2M
2024-05-09 37.08 37.60 36.60 37.30 1.4M
2024-05-08 38.06 38.29 36.90 37.08 1.8M
2024-05-07 38.28 38.30 37.71 38.02 1.4M
2024-05-06 36.81 38.38 36.74 38.18 2.5M
2024-04-30 36.78 36.78 36.08 36.33 1.7M
2024-04-29 35.98 36.88 35.66 36.58 2.1M
2024-04-26 36.19 36.34 34.71 36.15 3.1M
2024-04-25 34.35 34.59 33.88 34.08 1.0M
2024-04-24 33.45 34.53 33.40 34.52 1.3M
2024-04-23 32.89 33.72 32.89 33.50 1.4M
2024-04-22 32.01 33.61 31.80 33.15 1.4M
2024-04-19 32.99 33.49 32.33 32.41 1.7M
2024-04-18 33.90 34.36 33.05 33.48 1.8M
2024-04-17 32.71 34.49 32.71 34.17 2.2M
2024-04-16 33.90 34.16 32.39 32.50 1.7M
2024-04-15 35.38 35.80 33.30 33.91 2.7M
2024-04-12 35.74 36.46 35.28 35.38 1.1M
2024-04-11 35.17 36.50 35.10 35.81 1.3M
2024-04-10 36.49 36.49 35.30 35.57 1.2M
2024-04-09 36.17 36.41 35.60 36.15 1.3M
2024-04-08 37.02 37.33 35.87 36.12 1.6M
2024-04-03 38.02 39.20 37.15 37.26 2.3M
2024-04-02 40.20 40.20 38.87 39.03 1.7M
2024-04-01 39.58 40.44 38.50 40.31 2.2M
2024-03-29 39.00 39.93 38.25 39.59 3.2M
2024-03-28 37.23 39.28 36.73 39.00 2.7M
2024-03-27 39.23 39.23 36.95 37.22 2.3M
2024-03-26 41.29 41.42 38.87 39.15 2.0M
2024-03-25 43.15 43.51 41.07 41.21 1.4M
2024-03-22 44.64 44.98 42.96 43.50 1.5M
2024-03-21 46.00 47.19 44.50 44.65 2.9M
2024-03-20 41.70 44.64 41.40 44.44 3.9M
2024-03-19 41.62 41.93 41.31 41.72 0.9M
2024-03-18 41.28 41.94 40.73 41.62 1.6M
2024-03-15 41.11 41.63 40.22 41.30 1.7M
2024-03-14 42.05 42.25 41.10 41.30 1.6M
2024-03-13 40.55 42.81 40.25 42.15 2.2M
2024-03-12 40.25 40.65 39.38 40.02 1.1M
2024-03-11 39.77 40.20 39.32 40.20 0.7M
2024-03-08 39.63 40.00 39.13 39.68 0.9M
2024-03-07 40.00 40.50 39.50 39.51 0.9M
2024-03-06 39.84 40.42 39.53 40.00 1.2M
2024-03-05 40.05 40.38 39.30 39.84 1.4M
2024-03-04 41.60 41.65 39.68 40.08 1.7M
2024-03-01 40.30 41.24 40.20 40.99 1.2M
2024-02-29 38.79 40.94 38.72 40.29 1.0M
2024-02-28 41.62 42.44 39.18 39.28 2.6M
2024-02-27 39.52 41.70 39.45 41.61 1.5M
2024-02-26 39.99 40.63 39.51 39.82 1.6M
2024-02-23 39.59 40.28 38.86 40.00 1.6M
2024-02-22 38.16 39.95 38.10 39.58 1.6M
2024-02-21 36.54 39.57 36.02 38.10 3.1M
2024-02-20 36.37 37.07 35.80 36.95 1.4M
2024-02-19 38.69 38.69 36.51 36.85 3.3M
2024-02-08 34.50 35.78 32.32 35.78 3.1M
2024-02-07 32.50 34.00 31.21 32.53 2.8M
2024-02-06 30.44 32.90 29.20 32.00 2.3M
2024-02-05 31.70 32.00 28.87 30.47 3.5M
2024-02-02 33.93 34.00 31.15 32.08 2.0M
2024-02-01 34.21 34.70 33.30 33.59 2.2M
2024-01-31 34.70 36.87 33.77 34.12 3.2M
2024-01-30 35.73 36.66 34.52 34.53 1.7M
2024-01-29 37.55 37.56 36.00 36.11 1.1M
2024-01-26 38.64 38.64 37.17 37.21 1.1M
2024-01-25 37.51 38.68 36.81 38.63 1.3M
2024-01-24 37.98 38.04 35.90 37.51 1.5M
2024-01-23 36.09 37.48 35.46 37.29 1.3M
2024-01-22 37.82 38.29 35.80 36.17 1.6M
2024-01-19 38.60 39.97 38.28 38.35 1.4M
2024-01-18 38.55 38.65 37.39 38.27 1.5M
2024-01-17 39.69 39.89 38.44 38.49 1.4M
2024-01-16 40.05 40.14 38.93 39.69 1.0M
2024-01-15 40.67 40.67 39.80 39.96 0.9M
2024-01-12 41.25 41.32 40.51 40.68 1.0M
2024-01-11 41.03 42.06 41.01 41.25 1.2M
2024-01-10 41.64 41.84 40.42 41.03 1.0M
2024-01-09 41.96 42.75 41.30 41.88 1.3M
2024-01-08 43.14 43.14 41.78 41.88 1.0M
2024-01-05 43.16 43.97 42.70 42.98 1.1M
2024-01-04 43.47 43.79 42.85 42.95 0.8M
2024-01-03 45.32 45.53 43.11 43.50 1.8M
2024-01-02 46.91 46.92 45.00 45.14 1.0M