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
2026-07-29	30.02	30.93	0.99	3.31%	29.50	31.05	112909	34342	3.67%
2026-07-28	29.20	29.94	0.66	2.25%	29.00	30.20	88588	26446	2.88%
2026-07-27	28.40	29.28	0.83	2.92%	28.10	29.30	58036	16825	1.89%
2026-07-24	29.32	28.45	-1.30	-4.37%	28.40	29.39	69272	19965	2.25%
2026-07-23	29.56	29.75	-0.05	-0.17%	29.24	29.99	61904	18283	2.01%
2026-07-22	29.67	29.80	-0.06	-0.20%	29.32	30.18	80573	24000	2.62%
2026-07-21	29.00	29.86	0.97	3.36%	28.31	29.89	101699	29791	3.31%
2026-07-20	29.62	28.89	-0.13	-0.45%	28.25	29.76	101784	29566	3.31%
2026-07-17	31.13	29.02	-2.08	-6.69%	29.01	31.40	128343	38475	4.17%
2026-07-16	30.89	31.10	-0.04	-0.13%	30.54	31.88	98378	30777	3.20%
2026-07-15	31.77	31.14	0.29	0.94%	30.88	32.28	114441	36089	3.72%
2026-07-14	31.65	30.85	-0.89	-2.80%	30.16	32.10	107297	33072	3.49%
2026-07-13	33.82	31.74	-2.09	-6.18%	31.10	34.46	172400	55347	5.60%
2026-07-10	34.85	33.83	-0.91	-2.62%	33.33	36.10	201801	70221	6.56%
2026-07-09	34.84	34.74	-0.35	-1.00%	33.60	35.15	127060	43565	4.13%
2026-07-08	35.20	35.09	-0.19	-0.54%	34.68	35.67	89961	31587	2.92%
2026-07-07	36.30	35.28	-1.59	-4.31%	35.17	36.70	138839	49826	4.51%
2026-07-06	34.54	36.87	1.98	5.67%	34.53	36.98	213202	77641	6.93%
2026-07-03	35.47	34.89	-0.69	-1.94%	34.37	35.75	118978	41592	3.87%
2026-07-02	36.45	35.58	-0.55	-1.52%	35.51	37.20	135583	49304	4.41%
2026-07-01	36.00	36.13	0.06	0.17%	34.45	36.87	209317	75176	6.80%
2026-06-30	34.13	36.07	1.89	5.53%	34.10	36.30	212628	75045	6.91%
2026-06-29	32.71	34.18	1.63	5.01%	32.71	35.81	153446	52704	4.99%
2026-06-26	33.42	32.55	-1.21	-3.58%	32.50	34.59	151881	51021	4.94%
2026-06-25	35.50	33.76	-2.00	-5.59%	33.42	35.89	154637	52653	5.03%
2026-06-24	36.97	35.76	-1.26	-3.40%	35.40	37.02	129729	46642	4.22%
2026-06-23	37.96	37.02	-1.16	-3.04%	36.74	38.25	127821	47905	4.15%
2026-06-22	39.68	38.18	-1.59	-4.00%	36.87	40.15	232566	88462	7.56%
2026-06-18	40.50	39.77	-1.41	-3.42%	39.39	41.38	253057	101898	8.23%
2026-06-17	43.45	41.18	-3.15	-7.11%	40.45	43.77	308554	128689	10.03%
2026-06-16	48.30	44.33	-4.92	-9.99%	44.33	48.96	252952	118665	8.22%
2026-06-15	47.13	49.25	1.64	3.44%	46.25	49.53	224974	107839	7.31%
2026-06-12	45.11	47.61	2.05	4.50%	44.66	48.20	311581	145352	10.13%
2026-06-11	45.00	45.56	-0.14	-0.31%	44.01	45.69	233270	104777	7.58%
2026-06-10	45.00	45.70	0.43	0.95%	43.66	48.58	402163	184710	13.07%
2026-06-09	41.40	45.27	4.12	10.01%	40.25	45.27	266028	115143	8.65%
2026-06-08	38.33	41.15	1.21	3.03%	38.33	41.93	232488	95003	7.56%
2026-06-05	37.20	39.94	2.48	6.62%	37.01	41.21	220209	87532	7.16%
2026-06-04	39.00	37.46	-2.35	-5.90%	37.00	39.52	203120	76848	6.60%
2026-06-03	41.20	39.81	-2.27	-5.39%	39.24	42.67	251244	103096	8.17%
2026-06-02	41.50	42.08	1.78	4.42%	39.55	42.13	242389	99295	7.88%
2026-06-01	36.64	40.30	3.66	9.99%	36.64	40.30	131416	51210	4.27%
2026-05-29	37.31	36.64	-0.45	-1.21%	36.19	37.74	55830	20505	1.81%
2026-05-28	36.38	37.09	0.40	1.09%	35.60	37.22	66675	24257	2.17%
2026-05-27	36.86	36.69	-0.57	-1.53%	35.76	37.50	70902	25984	2.30%
2026-05-26	39.00	37.26	-2.23	-5.65%	36.35	39.20	106286	39823	3.45%
2026-05-25	38.55	39.49	1.09	2.84%	38.23	39.96	82156	32182	2.67%
2026-05-22	38.38	38.40	-0.10	-0.26%	37.42	38.90	85270	32485	2.77%
2026-05-21	40.92	38.50	-2.20	-5.41%	37.12	41.03	123663	49017	4.02%
2026-05-20	48.35	48.92	0.01	0.02%	48.11	49.53	98869	48177	3.86%
2026-05-19	47.70	48.91	1.49	3.14%	47.34	49.20	119244	57575	4.65%
2026-05-18	46.87	47.42	0.52	1.11%	46.21	48.07	98417	46663	3.84%
2026-05-15	45.80	46.90	1.18	2.58%	45.80	49.00	121732	57989	4.75%
2026-05-14	48.39	45.72	-2.19	-4.57%	45.52	48.45	78947	36780	3.08%
2026-05-13	47.31	47.91	-0.09	-0.19%	46.92	48.45	66761	31909	2.60%
2026-05-12	49.65	48.00	-1.65	-3.32%	47.75	49.65	95341	46136	3.72%
2026-05-11	48.20	49.65	1.03	2.12%	48.18	49.99	126940	62396	4.95%
2026-05-08	49.26	48.62	-0.49	-1.00%	48.25	49.95	143439	70031	5.60%
2026-05-07	46.45	49.11	3.31	7.23%	45.81	49.69	203565	97133	7.94%
2026-05-06	46.17	45.80	0.25	0.55%	45.65	46.64	110607	51044	4.31%
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%