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
2026-06-22	46.50	45.13	-0.97	-2.10%	43.88	47.55	205590	93593	6.99%
2026-06-18	46.01	46.10	-0.70	-1.50%	45.44	47.60	187799	86610	6.38%
2026-06-17	43.96	46.80	2.05	4.58%	43.00	47.80	267514	122849	9.10%
2026-06-16	46.96	44.75	-0.36	-0.80%	44.42	47.80	216311	98514	7.35%
2026-06-15	45.00	45.11	-1.11	-2.40%	43.72	47.14	251710	113823	8.56%
2026-06-12	48.30	46.22	-1.20	-2.53%	45.17	52.06	387504	187303	13.17%
2026-06-11	45.93	47.42	1.49	3.24%	45.50	48.86	296763	140098	10.09%
2026-06-10	45.00	45.93	0.40	0.88%	44.20	47.36	346178	160245	11.77%
2026-06-09	39.03	45.53	7.59	20.01%	38.55	45.53	286436	123523	9.74%
2026-06-08	38.88	37.94	-2.96	-7.24%	37.51	40.49	163174	63390	5.55%
2026-06-05	39.05	40.90	1.06	2.66%	37.84	42.63	257764	105106	8.76%
2026-06-04	37.65	39.84	1.73	4.54%	37.38	40.81	167839	66454	5.71%
2026-06-03	38.65	38.11	-0.36	-0.94%	37.32	39.50	138069	52902	4.69%
2026-06-02	38.60	38.47	0.37	0.97%	37.61	39.36	128023	49406	4.35%
2026-06-01	40.73	38.10	-2.46	-6.07%	37.96	41.02	134244	52595	4.56%
2026-05-29	43.86	40.56	-3.33	-7.59%	40.14	44.35	155190	64235	5.28%
2026-05-28	41.00	43.89	2.65	6.43%	40.50	44.67	200306	85575	6.81%
2026-05-27	43.20	41.24	-1.96	-4.54%	40.86	43.60	147464	62112	5.01%
2026-05-26	45.90	43.30	-3.00	-6.48%	42.30	45.90	206316	89577	7.01%
2026-05-25	47.04	46.30	-0.44	-0.94%	44.56	47.18	212309	97787	7.22%
2026-05-22	46.10	46.74	1.33	2.93%	45.00	46.78	246881	113438	8.39%
2026-05-21	50.75	45.41	-4.80	-9.56%	45.38	50.98	377327	181590	12.83%
2026-05-20	48.68	50.21	0.71	1.43%	48.27	51.97	316119	156780	10.75%
2026-05-19	48.00	49.50	0.40	0.81%	47.20	50.43	300206	146447	10.21%
2026-05-18	49.50	49.10	1.10	2.29%	47.50	52.45	403547	200819	13.72%
2026-05-15	46.00	48.00	1.85	4.01%	45.30	49.78	483891	231146	16.45%
2026-05-14	39.78	46.15	7.69	19.99%	37.99	46.15	462706	199777	15.73%
2026-05-13	35.55	38.46	2.50	6.95%	35.46	38.65	213649	80306	7.26%
2026-05-12	35.30	35.96	0.66	1.87%	34.75	36.60	165031	59313	5.61%
2026-05-11	33.84	35.30	1.96	5.88%	33.55	36.05	159804	56108	5.43%
2026-05-08	33.19	33.34	-0.05	-0.15%	32.60	34.10	75839	25408	2.58%
2026-05-07	33.56	33.39	-0.03	-0.09%	33.00	33.58	69258	23047	2.35%
2026-05-06	32.98	33.42	0.76	2.33%	32.97	34.51	114465	38703	3.89%
2026-04-30	32.85	32.66	0.05	0.15%	32.10	32.93	55237	18004	1.88%
2026-04-29	33.00	32.61	-0.89	-2.66%	32.17	33.26	73487	23983	2.50%
2026-04-28	33.10	33.50	0.10	0.30%	32.70	33.85	68030	22646	2.31%
2026-04-27	32.42	33.40	1.12	3.47%	32.42	34.02	86243	28831	2.93%
2026-04-24	32.09	32.28	0.15	0.47%	32.06	33.05	63770	20787	2.17%
2026-04-23	32.79	32.13	-0.60	-1.83%	31.85	32.98	63842	20639	2.17%
2026-04-22	31.94	32.73	0.76	2.38%	31.80	32.90	70524	22944	2.40%
2026-04-21	31.98	31.97	0.29	0.92%	31.15	32.28	71922	22807	2.45%
2026-04-20	30.82	31.68	-0.92	-2.82%	30.60	32.77	137156	43539	4.66%
2026-04-17	32.20	32.60	0.32	0.99%	32.09	33.08	74769	24369	2.54%
2026-04-16	32.30	32.28	0.42	1.32%	31.67	32.38	51822	16662	1.76%
2026-04-15	31.50	31.86	0.73	2.35%	31.00	32.43	86422	27500	2.94%
2026-04-14	30.82	31.13	0.92	3.05%	30.51	32.00	74692	23280	2.54%
2026-04-13	30.11	30.21	-0.14	-0.46%	30.03	30.81	48578	14738	1.65%
2026-04-10	30.13	30.35	0.49	1.64%	30.00	30.85	49512	15058	1.68%
2026-04-09	29.68	29.86	-0.17	-0.57%	29.58	30.49	42162	12698	1.43%
2026-04-08	29.56	30.03	1.13	3.91%	29.33	30.08	46546	13857	1.58%
2026-04-07	27.90	28.90	1.20	4.33%	27.85	29.53	50717	14640	1.72%
2026-04-03	27.83	27.70	0.05	0.18%	27.67	28.10	24599	6857	0.84%
2026-04-02	28.50	27.65	-0.91	-3.19%	27.51	28.57	31979	8930	1.09%
2026-04-01	28.31	28.56	0.71	2.55%	28.15	28.64	28363	8049	0.96%
2026-03-31	28.80	27.85	-0.91	-3.16%	27.77	28.90	41936	11820	1.43%
2026-03-30	28.67	28.76	-0.17	-0.59%	28.40	28.93	22184	6360	0.75%
2026-03-27	28.21	28.93	0.33	1.15%	28.21	29.13	27714	7985	0.94%
2026-03-26	28.91	28.60	-0.58	-1.99%	28.40	29.12	32456	9307	1.10%
2026-03-25	28.99	29.18	0.41	1.43%	28.80	29.40	37201	10838	1.26%
2026-03-24	28.50	28.77	0.67	2.38%	27.79	28.77	46532	13127	1.58%
2026-03-23	28.74	28.10	-1.32	-4.49%	27.87	29.25	78346	22334	2.66%
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%