正帆科技 (688596) - 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
2026-03-20	30.15	29.42	-0.61	-2.03%	29.41	30.35	45538	13614	1.55%
2026-03-19	30.28	30.03	-0.68	-2.21%	29.94	30.44	43177	13026	1.47%
2026-03-18	30.27	30.71	0.60	1.99%	30.10	30.78	32267	9817	1.10%
2026-03-17	31.17	30.11	-0.95	-3.06%	30.08	31.25	49942	15215	1.70%
2026-03-16	30.88	31.06	0.31	1.01%	30.15	31.15	48985	14978	1.67%
2026-03-13	31.07	30.75	-0.47	-1.51%	30.71	31.43	36803	11417	1.25%
2026-03-12	31.65	31.22	-0.68	-2.13%	31.08	32.20	44171	13916	1.50%
2026-03-11	31.80	31.90	0.15	0.47%	31.77	32.63	52841	17014	1.80%
2026-03-10	31.58	31.75	0.72	2.32%	31.27	31.94	51239	16209	1.74%
2026-03-09	31.12	31.03	-0.85	-2.67%	30.23	31.33	69038	21158	2.35%
2026-03-06	31.78	31.88	-0.03	-0.09%	31.44	32.23	45410	14483	1.54%
2026-03-05	32.50	31.91	0.02	0.06%	31.73	33.22	87061	28321	2.96%
2026-03-04	31.99	31.89	-0.42	-1.30%	31.77	32.73	62772	20170	2.13%
2026-03-03	34.01	32.31	-1.49	-4.41%	32.20	34.37	103962	34234	3.53%
2026-03-02	33.80	33.80	-0.40	-1.17%	33.60	35.15	95202	32685	3.24%
2026-02-27	34.54	34.20	-0.61	-1.75%	33.86	34.69	72598	24741	2.47%
2026-02-26	34.77	34.81	0.04	0.12%	34.25	34.98	64300	22248	2.19%
2026-02-25	33.51	34.77	1.32	3.95%	33.33	35.12	108967	37527	3.70%
2026-02-24	33.70	33.45	0.37	1.12%	33.08	33.84	50683	16974	1.72%
2026-02-13	33.70	33.08	-0.63	-1.87%	33.07	34.16	66509	22382	2.26%
2026-02-12	33.36	33.71	0.49	1.48%	33.13	33.95	53218	17874	1.81%
2026-02-11	33.17	33.22	0.06	0.18%	32.92	34.04	52140	17484	1.77%
2026-02-10	33.28	33.16	0.01	0.03%	32.91	33.35	38732	12842	1.32%
2026-02-09	33.00	33.15	0.62	1.91%	32.90	33.47	53709	17816	1.83%
2026-02-06	32.50	32.53	-0.25	-0.76%	32.35	33.05	46360	15172	1.58%
2026-02-05	33.00	32.78	-0.41	-1.24%	32.16	33.06	65798	21450	2.24%
2026-02-04	33.33	33.19	-0.39	-1.16%	32.85	33.48	52893	17519	1.80%
2026-02-03	32.73	33.58	1.28	3.96%	32.50	33.97	86468	28874	2.94%
2026-02-02	33.35	32.30	-0.92	-2.77%	32.15	34.01	88825	29249	3.02%
2026-01-30	32.60	33.22	0.69	2.12%	32.01	33.73	87528	28782	2.98%
2026-01-29	33.37	32.53	-0.99	-2.95%	32.40	33.83	90499	29904	3.08%
2026-01-28	34.36	33.52	-0.94	-2.73%	33.31	34.89	88559	29903	3.01%
2026-01-27	33.62	34.46	0.63	1.86%	32.60	34.94	115298	38905	3.92%
2026-01-26	35.40	33.83	-1.87	-5.24%	33.55	35.71	141458	48294	4.81%
2026-01-23	34.69	35.70	0.87	2.50%	34.69	36.42	121236	43250	4.12%
2026-01-22	36.72	34.83	-1.45	-4.00%	34.70	36.78	142762	50328	4.85%
2026-01-21	36.20	36.28	-0.16	-0.44%	35.60	36.80	115099	41574	3.91%
2026-01-20	36.20	36.44	-0.57	-1.54%	35.84	37.34	153976	56227	5.23%
2026-01-19	36.50	37.01	1.15	3.21%	36.10	37.23	186578	68518	6.34%
2026-01-16	33.50	35.86	2.95	8.96%	33.25	36.77	266384	93453	9.06%
2026-01-15	32.31	32.91	0.47	1.45%	32.03	33.00	90553	29426	3.08%
2026-01-14	32.17	32.44	0.35	1.09%	32.04	33.20	120469	39293	4.10%
2026-01-13	33.10	32.09	-1.26	-3.78%	32.03	33.35	129477	42117	4.40%
2026-01-12	33.74	33.35	-0.49	-1.45%	33.15	33.96	130411	43608	4.43%
2026-01-09	33.80	33.84	-0.31	-0.91%	33.27	33.98	117425	39489	3.99%
2026-01-08	34.40	34.15	0.13	0.38%	33.76	35.42	164656	56858	5.60%
2026-01-07	32.88	34.02	1.25	3.81%	32.87	34.59	183516	61869	6.24%
2026-01-06	32.88	32.77	-0.17	-0.52%	32.54	33.57	111231	36662	3.78%
2026-01-05	32.01	32.94	1.31	4.14%	31.61	32.99	161761	52148	5.50%
2025-12-31	31.13	31.63	1.12	3.67%	31.13	32.20	161914	51272	5.50%
2025-12-30	30.50	30.51	-0.24	-0.78%	30.41	31.05	60734	18587	2.06%
2025-12-29	31.14	30.75	-0.38	-1.22%	30.61	31.46	63124	19586	2.15%
2025-12-26	30.30	31.13	0.69	2.27%	30.02	31.86	122568	37763	4.17%
2025-12-25	30.88	30.44	-0.46	-1.49%	30.31	30.99	77808	23727	2.65%
2025-12-24	31.00	30.90	0.17	0.55%	30.71	31.40	64370	19950	2.19%
2025-12-23	30.70	30.73	0.01	0.03%	30.55	31.49	78625	24399	2.67%
2025-12-22	31.03	30.72	-0.06	-0.19%	30.50	31.06	72658	22355	2.47%
2025-12-19	29.90	30.78	1.02	3.43%	29.70	31.06	132490	40512	4.50%
2025-12-18	29.33	29.76	0.44	1.50%	29.22	30.37	109258	32721	3.71%
2025-12-17	28.71	29.32	0.60	2.09%	28.63	29.33	61048	17718	2.08%
2025-12-16	29.02	28.72	-0.38	-1.31%	28.66	29.07	44589	12836	1.52%
2025-12-15	29.30	29.10	-0.27	-0.92%	29.09	29.64	48389	14185	1.65%
2025-12-12	29.05	29.37	0.37	1.28%	28.66	29.53	65402	19121	2.22%