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
2025-09-29 55.11 56.42 55.01 55.87 2.0M
2025-09-26 57.53 57.90 55.72 55.80 3.4M
2025-09-25 56.54 60.10 56.41 58.18 5.3M
2025-09-24 55.50 56.90 55.30 56.71 2.6M
2025-09-23 56.25 57.43 55.02 56.00 2.5M
2025-09-22 56.55 56.70 55.40 56.23 2.4M
2025-09-19 57.21 57.40 56.42 56.48 2.6M
2025-09-18 57.31 58.62 56.18 57.64 4.1M
2025-09-17 57.48 57.84 56.66 57.60 2.7M
2025-09-16 56.61 57.86 56.10 57.77 2.8M
2025-09-15 57.85 58.32 56.54 56.61 4.0M
2025-09-12 58.87 61.38 58.00 58.43 6.6M
2025-09-11 56.10 57.36 55.00 57.29 4.1M
2025-09-10 55.42 56.19 55.13 55.58 2.6M
2025-09-09 57.00 57.05 54.49 55.24 4.0M
2025-09-08 57.11 57.55 56.10 57.01 3.1M
2025-09-05 57.00 57.15 55.49 57.10 2.8M
2025-09-04 57.11 57.77 55.72 56.51 3.4M
2025-09-03 59.98 59.99 56.96 57.10 3.4M
2025-09-02 61.00 61.00 58.86 59.58 3.8M
2025-09-01 62.41 62.88 60.81 61.30 4.4M
2025-08-29 63.74 63.74 61.67 62.01 4.9M
2025-08-28 64.04 64.68 61.67 64.00 6.8M
2025-08-27 70.48 70.48 64.92 65.21 6.4M
2025-08-26 67.68 68.95 66.61 67.78 3.5M
2025-08-25 68.67 69.00 67.29 67.90 4.7M
2025-08-22 64.50 67.00 64.05 66.97 4.7M
2025-08-21 64.66 65.93 63.82 64.19 3.6M
2025-08-20 66.30 66.33 63.51 64.96 3.7M
2025-08-19 67.25 67.99 66.01 66.72 2.9M
2025-08-18 65.13 68.00 64.85 67.26 5.0M
2025-08-15 64.00 65.31 63.51 64.42 4.8M
2025-08-14 64.80 64.80 62.61 63.15 3.5M
2025-08-13 64.78 65.99 63.66 64.25 4.0M
2025-08-12 66.06 66.28 64.10 64.45 3.1M
2025-08-11 65.84 66.73 65.33 66.04 3.1M
2025-08-08 67.46 67.50 64.88 66.00 4.0M
2025-08-07 68.50 70.26 67.22 68.46 3.5M
2025-08-06 69.16 69.44 67.30 68.08 4.3M
2025-08-05 69.99 70.80 68.60 69.17 3.5M
2025-08-04 67.31 71.40 66.18 70.51 6.0M
2025-08-01 68.91 70.50 65.59 69.44 6.1M
2025-07-31 66.30 70.93 65.35 67.99 7.4M
2025-07-30 65.95 66.40 64.70 64.88 3.1M
2025-07-29 64.30 66.58 64.00 66.38 4.6M
2025-07-28 65.50 65.75 63.00 64.80 4.0M
2025-07-25 63.50 66.12 63.13 65.42 6.6M
2025-07-24 62.90 64.20 62.05 63.27 4.1M
2025-07-23 62.71 64.30 62.02 62.98 3.8M
2025-07-22 63.75 64.80 62.12 62.97 5.3M
2025-07-21 62.50 66.48 62.25 64.80 6.8M
2025-07-18 64.50 68.68 63.33 63.70 10.6M
2025-07-17 61.37 65.49 60.31 62.71 9.2M
2025-07-16 61.20 62.60 59.68 62.50 12.7M
2025-07-15 53.69 59.42 53.46 59.42 5.6M
2025-07-14 54.65 54.65 53.26 54.02 3.2M
2025-07-11 52.30 55.70 51.82 54.64 5.5M
2025-07-10 52.69 52.81 52.20 52.48 1.2M
2025-07-09 53.30 53.49 52.69 52.79 2.1M
2025-07-08 52.73 53.30 52.48 53.15 1.4M
2025-07-07 53.06 53.33 52.37 52.59 1.3M
2025-07-04 53.45 54.15 52.75 53.06 1.6M
2025-07-03 53.60 54.20 53.10 53.46 1.0M
2025-07-02 54.10 54.44 53.32 53.60 1.8M
2025-07-01 55.66 55.66 54.12 54.50 1.8M
2025-06-30 54.90 56.05 54.34 55.70 2.5M
2025-06-27 55.00 55.91 54.00 54.69 2.3M
2025-06-26 55.35 56.27 54.63 55.07 2.5M
2025-06-25 54.66 55.55 54.20 55.33 2.7M
2025-06-24 53.53 55.20 53.53 54.64 2.7M
2025-06-23 52.00 53.90 52.00 53.71 2.3M
2025-06-20 54.10 54.63 52.29 53.00 3.8M
2025-06-19 54.80 56.38 54.16 54.36 2.3M
2025-06-18 53.20 54.90 52.99 54.38 2.7M
2025-06-17 55.20 55.30 52.89 53.32 3.4M
2025-06-16 54.37 55.65 54.00 54.91 3.2M
2025-06-13 59.15 59.15 54.45 54.91 4.2M
2025-06-12 58.80 59.57 58.45 58.89 0.9M
2025-06-11 60.18 60.78 59.10 59.26 1.5M
2025-06-10 63.63 63.68 59.10 60.56 3.0M
2025-06-09 60.67 64.46 60.67 63.66 3.0M
2025-06-06 61.64 61.70 60.02 60.90 1.5M
2025-06-05 59.56 61.28 59.42 61.24 1.7M
2025-06-04 59.32 59.89 58.30 59.45 1.6M
2025-06-03 58.96 59.88 58.30 58.43 1.2M
2025-05-30 59.35 59.80 58.33 59.09 1.0M
2025-05-29 58.99 59.92 58.72 59.82 1.8M
2025-05-28 59.02 60.06 58.45 58.69 1.3M
2025-05-27 60.81 61.00 59.18 59.44 1.8M
2025-05-26 60.66 61.59 60.33 60.81 1.4M
2025-05-23 61.85 63.20 60.85 61.03 2.1M
2025-05-22 61.50 62.49 61.13 62.06 1.6M
2025-05-21 62.59 63.01 61.49 61.97 1.3M
2025-05-20 61.38 64.20 60.83 62.36 2.1M
2025-05-19 62.46 62.59 60.80 62.00 1.5M
2025-05-16 62.31 63.30 61.30 62.45 1.8M
2025-05-15 66.01 66.10 62.88 63.24 2.5M
2025-05-14 67.50 68.37 65.35 65.93 2.2M
2025-05-13 68.00 68.50 66.80 67.49 2.3M
2025-05-12 65.15 66.80 64.60 66.50 3.1M
2025-05-09 69.20 69.30 64.30 64.69 4.2M
2025-05-08 69.61 71.20 69.15 69.37 2.4M
2025-05-07 71.10 72.79 69.25 70.75 3.3M
2025-05-06 70.98 71.85 68.99 71.50 4.8M
2025-04-30 67.71 71.71 67.71 70.98 4.6M
2025-04-29 67.26 68.80 66.69 68.00 2.3M
2025-04-28 67.80 69.50 67.01 67.43 3.6M
2025-04-25 63.40 68.12 63.06 66.33 4.6M
2025-04-24 64.80 65.96 63.06 63.41 3.5M
2025-04-23 65.99 66.98 64.20 64.80 4.8M
2025-04-22 68.80 69.00 63.50 65.25 5.8M
2025-04-21 66.16 69.81 65.06 69.00 3.9M
2025-04-18 69.11 69.86 65.56 65.72 4.0M
2025-04-17 62.41 68.54 62.41 68.54 3.3M
2025-04-16 63.70 64.73 61.66 62.31 2.6M
2025-04-15 62.90 66.10 61.68 64.39 4.0M
2025-04-14 61.08 64.39 60.55 63.00 4.0M
2025-04-11 57.96 61.45 57.66 61.10 3.2M
2025-04-10 60.37 60.65 58.20 58.42 2.8M
2025-04-09 55.15 58.78 53.41 58.06 4.0M
2025-04-08 59.38 60.68 55.64 57.37 4.2M
2025-04-07 60.98 64.25 59.38 59.38 2.2M
2025-04-03 65.96 67.02 64.80 65.98 1.7M
2025-04-02 65.33 68.18 65.20 66.74 2.6M
2025-04-01 66.31 67.75 65.40 65.67 2.9M
2025-03-31 63.56 67.60 62.40 67.17 5.6M
2025-03-28 64.00 64.82 63.28 63.50 2.0M
2025-03-27 65.57 66.80 63.91 64.19 4.0M
2025-03-26 64.86 66.50 64.50 66.12 3.2M
2025-03-25 64.51 66.66 63.75 64.91 3.0M
2025-03-24 65.60 66.30 63.30 64.47 2.7M
2025-03-21 66.40 67.67 65.42 65.81 2.1M
2025-03-20 68.65 70.00 67.30 67.60 3.5M
2025-03-19 70.59 70.64 68.30 69.20 2.7M
2025-03-18 69.55 72.47 69.50 70.24 3.8M
2025-03-17 71.71 72.30 69.50 69.88 4.6M
2025-03-14 71.50 72.65 70.25 72.12 4.9M
2025-03-13 76.40 76.40 70.15 71.59 7.1M
2025-03-12 77.49 78.83 74.60 76.49 8.1M
2025-03-11 71.50 76.76 70.75 76.00 8.4M
2025-03-10 75.25 77.43 73.35 73.49 12.5M
2025-03-07 81.63 81.63 76.33 81.50 12.9M
2025-03-06 74.21 74.21 74.21 74.21 2.4M
2025-03-05 67.10 69.90 65.97 67.46 4.9M
2025-03-04 62.68 68.28 62.68 66.10 6.1M
2025-03-03 63.99 68.24 63.12 65.28 9.4M
2025-02-28 64.12 64.28 61.61 62.04 3.5M
2025-02-27 67.56 67.84 63.41 64.64 5.9M
2025-02-26 69.31 69.31 67.50 67.90 4.0M
2025-02-25 70.00 70.48 67.30 68.23 6.1M
2025-02-24 73.82 75.28 70.50 71.76 7.5M
2025-02-21 69.10 73.97 68.50 72.50 8.7M
2025-02-20 70.82 70.99 67.25 68.90 7.7M
2025-02-19 70.00 70.99 68.25 70.69 9.5M
2025-02-18 77.65 77.65 71.91 71.91 6.1M
2025-02-17 85.18 85.18 78.78 79.90 11.6M
2025-02-14 70.21 77.44 69.80 77.44 7.3M
2025-02-13 70.98 72.73 69.05 70.40 5.9M
2025-02-12 69.72 73.59 66.28 71.50 7.9M
2025-02-11 66.00 74.34 65.66 68.86 8.6M
2025-02-10 67.71 68.98 66.16 67.58 6.7M
2025-02-07 67.00 71.98 64.50 68.00 10.8M
2025-02-06 64.26 71.39 61.73 69.39 12.2M
2025-02-05 63.00 64.90 62.63 64.90 1.9M
2025-01-27 55.78 59.00 55.31 59.00 6.2M
2025-01-24 49.04 53.64 48.97 53.64 4.8M
2025-01-23 49.17 51.45 48.70 48.76 2.2M
2025-01-22 49.19 49.78 48.21 48.85 1.1M
2025-01-21 47.85 49.68 47.43 49.50 1.8M
2025-01-20 47.46 48.37 46.99 47.75 1.5M
2025-01-17 46.43 47.64 45.90 46.98 1.3M
2025-01-16 47.36 49.18 46.50 46.61 2.3M
2025-01-15 46.43 47.58 45.86 47.36 2.4M
2025-01-14 44.80 46.69 44.08 46.42 2.6M
2025-01-13 42.00 45.50 41.48 44.47 3.0M
2025-01-10 42.98 44.66 42.01 42.35 1.9M
2025-01-09 41.82 44.03 41.30 43.01 2.2M
2025-01-08 42.98 43.25 41.10 42.00 2.6M
2025-01-07 42.21 43.50 42.21 43.01 1.8M
2025-01-06 44.10 44.70 41.91 42.28 2.8M
2025-01-03 46.16 46.17 43.66 43.99 2.4M
2025-01-02 49.00 49.19 45.60 46.19 2.6M