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
2026-05-07	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%
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%