泛微网络 (603039) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	46.50	45.55	0.31	0.69%	45.25	47.56	104140	47997	4.06%
2026-04-29	43.01	45.24	1.64	3.76%	42.91	45.47	66704	29931	2.60%
2026-04-28	45.00	43.60	-1.53	-3.39%	43.30	45.07	63527	27934	2.48%
2026-04-27	46.00	45.13	-0.87	-1.89%	45.01	46.58	81918	37370	3.20%
2026-04-24	45.82	46.00	-0.91	-1.94%	45.15	46.79	93984	42955	3.67%
2026-04-23	44.77	46.91	1.61	3.55%	44.61	47.47	249547	115469	9.73%
2026-04-22	42.49	45.30	2.64	6.19%	41.89	45.38	185024	81769	7.22%
2026-04-21	43.53	42.66	-1.17	-2.67%	42.11	43.78	72431	30896	2.83%
2026-04-20	43.50	43.83	0.01	0.02%	43.31	44.40	60245	26492	2.35%
2026-04-17	44.02	43.82	-0.50	-1.13%	43.14	44.17	62120	27075	2.42%
2026-04-16	43.33	44.32	0.92	2.12%	43.33	45.01	108145	47728	4.22%
2026-04-15	44.51	43.40	-1.21	-2.71%	43.10	44.60	69050	30217	2.69%
2026-04-14	45.00	44.61	0.35	0.79%	43.91	45.43	58955	26234	2.30%
2026-04-13	43.88	44.26	-0.68	-1.51%	43.88	44.79	53188	23573	2.07%
2026-04-10	46.42	44.94	-1.13	-2.45%	44.87	46.53	83360	37960	3.25%
2026-04-09	46.50	46.07	-1.43	-3.01%	45.63	46.98	94747	43732	3.70%
2026-04-08	46.10	47.50	2.31	5.11%	45.31	47.58	136533	63874	5.33%
2026-04-07	44.61	45.19	0.34	0.76%	44.06	45.62	80603	36207	3.14%
2026-04-03	44.03	44.85	0.61	1.38%	43.65	45.28	86083	38361	3.36%
2026-04-02	45.15	44.24	-2.20	-4.74%	43.52	45.30	110770	48867	4.32%
2026-04-01	44.25	46.44	2.99	6.88%	43.66	46.80	204888	92414	7.99%
2026-03-31	42.47	43.45	3.95	10.00%	41.62	43.45	63537	27444	2.48%
2026-03-30	38.80	39.50	0.07	0.18%	38.62	39.52	24868	9727	0.97%
2026-03-27	38.40	39.43	0.39	1.00%	38.37	39.44	23698	9271	0.92%
2026-03-26	39.58	39.04	-0.72	-1.81%	38.78	39.90	26533	10410	1.03%
2026-03-25	38.95	39.76	0.79	2.03%	38.94	39.92	30244	11987	1.18%
2026-03-24	38.63	38.97	0.97	2.55%	37.85	39.02	40818	15681	1.59%
2026-03-23	39.83	38.00	-2.51	-6.20%	37.65	39.95	62546	24358	2.44%
2026-03-20	42.00	40.51	-1.32	-3.16%	40.51	42.46	40204	16649	1.57%
2026-03-19	42.60	41.83	-1.34	-3.10%	41.81	42.90	38687	16327	1.51%
2026-03-18	42.48	43.17	0.66	1.55%	42.43	43.28	30551	13111	1.19%
2026-03-17	43.46	42.51	-0.88	-2.03%	42.51	43.50	35869	15434	1.40%
2026-03-16	42.90	43.39	0.29	0.67%	42.29	43.39	42863	18353	1.67%
2026-03-13	43.90	43.10	-1.30	-2.93%	43.07	44.16	55171	23973	2.15%
2026-03-12	45.53	44.40	-1.58	-3.44%	44.25	45.55	86088	38561	3.36%
2026-03-11	44.55	45.98	1.75	3.96%	43.87	46.98	139083	63271	5.43%
2026-03-10	43.99	44.23	0.63	1.44%	43.31	44.49	82967	36507	3.24%
2026-03-09	42.52	43.60	0.43	1.00%	41.80	43.67	77513	33025	3.02%
2026-03-06	42.39	43.17	0.73	1.72%	42.00	43.21	66856	28454	2.61%
2026-03-05	43.10	42.44	-0.03	-0.07%	42.14	43.26	54613	23280	2.13%
2026-03-04	42.96	42.47	-0.78	-1.80%	42.13	43.52	56481	24135	2.20%
2026-03-03	45.52	43.25	-2.09	-4.61%	43.10	45.62	68656	30284	2.68%
2026-03-02	46.34	45.34	-1.76	-3.74%	45.12	46.48	77656	35441	3.03%
2026-02-27	46.77	47.10	0.42	0.90%	46.61	47.41	69561	32725	2.71%
2026-02-26	47.43	46.68	-0.91	-1.91%	46.34	47.43	67522	31547	2.59%
2026-02-25	48.48	47.59	-0.78	-1.61%	46.72	48.60	104114	49232	4.00%
2026-02-24	50.34	48.37	-1.82	-3.63%	48.20	50.51	90932	44284	3.49%
2026-02-13	50.60	50.19	-0.61	-1.20%	50.12	51.86	65237	33164	2.50%
2026-02-12	50.57	50.80	0.10	0.20%	50.03	51.17	60225	30495	2.31%
2026-02-11	51.58	50.70	-0.89	-1.73%	50.33	51.78	59364	30210	2.28%
2026-02-10	52.22	51.59	-0.51	-0.98%	51.19	52.28	60410	31228	2.32%
2026-02-09	53.13	52.10	-0.30	-0.57%	52.00	53.66	102185	53791	3.92%
2026-02-06	54.00	52.40	-2.24	-4.10%	52.32	54.30	54608	28993	2.10%
2026-02-05	55.89	54.64	-2.65	-4.63%	53.71	56.88	94594	51845	3.63%
2026-02-04	63.60	57.29	-6.36	-9.99%	57.29	64.00	85518	50360	3.28%
2026-02-03	62.49	63.65	1.35	2.17%	60.38	63.98	66882	41519	2.57%
2026-02-02	68.00	62.30	-4.18	-6.29%	62.28	69.34	65157	41712	2.50%
2026-01-30	67.00	66.48	-0.74	-1.10%	65.65	67.58	35283	23445	1.35%
2026-01-29	65.58	67.22	0.55	0.82%	64.66	72.50	88829	61594	3.41%
2026-01-28	69.01	66.67	-1.83	-2.67%	65.56	69.27	61966	41605	2.38%
2026-01-27	68.95	68.50	-1.00	-1.44%	65.71	70.36	66116	44889	2.54%
2026-01-26	73.05	69.50	1.16	1.70%	67.48	74.51	76460	53730	2.93%