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
2025-04-08	36.90	36.36	-0.62	-1.68%	35.80	38.50	82117	30322	2.81%
2025-04-07	36.42	36.98	-1.93	-4.96%	35.41	39.08	123980	46183	4.24%
2025-04-03	39.53	38.91	-1.32	-3.28%	38.73	40.25	59483	23447	2.04%
2025-04-02	39.95	40.23	0.34	0.85%	39.80	41.18	64986	26232	2.22%
2025-04-01	39.01	39.89	0.84	2.15%	39.01	40.26	73475	29263	2.52%
2025-03-31	39.99	39.05	0.25	0.64%	38.86	40.68	105734	42049	3.62%
2025-03-28	39.08	38.80	0.14	0.36%	38.52	40.06	68624	27032	2.35%
2025-03-27	37.52	38.66	1.00	2.66%	37.01	39.04	62214	23825	2.13%
2025-03-26	38.05	37.66	-0.59	-1.54%	37.56	38.39	27884	10560	0.95%
2025-03-25	37.94	38.25	0.37	0.98%	37.25	38.76	57833	22019	1.98%
2025-03-24	37.29	37.88	0.50	1.34%	37.09	38.10	38513	14445	1.32%
2025-03-21	37.99	37.38	-0.70	-1.84%	37.30	38.19	28293	10635	0.97%
2025-03-20	37.93	38.08	0.12	0.32%	37.74	38.70	38069	14541	1.30%
2025-03-19	38.50	37.96	-0.45	-1.17%	37.63	38.56	30104	11449	1.03%
2025-03-18	38.32	38.41	-0.47	-1.21%	38.29	38.94	42377	16343	1.45%
2025-03-17	39.12	38.88	-0.03	-0.08%	38.59	39.15	47743	18563	1.63%
2025-03-14	39.00	38.91	0.75	1.97%	38.33	39.20	49693	19278	1.70%
2025-03-13	39.75	38.16	-1.59	-4.00%	38.05	39.80	45776	17713	1.57%
2025-03-12	40.83	39.75	-1.33	-3.24%	39.44	40.99	64724	25783	2.22%
2025-03-11	39.41	41.08	1.10	2.75%	39.31	41.34	51672	20852	1.77%
2025-03-10	39.85	39.98	0.16	0.40%	39.53	40.88	56362	22667	1.93%
2025-03-07	40.14	39.82	-0.47	-1.17%	39.42	41.50	53373	21438	1.83%
2025-03-06	39.20	40.29	1.32	3.39%	39.05	40.89	62609	25177	2.14%
2025-03-05	39.60	38.97	-0.65	-1.64%	38.28	39.90	54246	21073	1.86%
2025-03-04	39.12	39.62	0.21	0.53%	38.52	40.28	59158	23402	2.03%
2025-03-03	39.79	39.41	0.01	0.03%	39.20	40.58	78553	31394	2.69%
2025-02-28	39.42	39.40	0.37	0.95%	39.05	41.70	97160	38862	3.33%
2025-02-27	39.36	39.03	-0.29	-0.74%	38.11	39.50	63345	24560	2.17%
2025-02-26	39.39	39.32	-0.02	-0.05%	38.53	39.77	54807	21454	1.88%
2025-02-25	37.31	39.34	1.77	4.71%	37.01	40.30	105195	41102	3.60%
2025-02-24	37.80	37.57	-0.37	-0.98%	37.33	38.17	56921	21480	1.95%
2025-02-21	37.30	37.94	0.61	1.63%	36.88	38.00	58438	21968	2.00%
2025-02-20	37.91	37.33	-0.40	-1.06%	36.97	37.92	36867	13768	1.27%
2025-02-19	35.90	37.73	1.89	5.27%	35.75	38.09	74932	27952	2.58%
2025-02-18	36.00	35.84	-0.27	-0.75%	35.72	37.19	44911	16377	1.55%
2025-02-17	35.93	36.11	0.17	0.47%	35.46	36.36	45858	16434	1.58%
2025-02-14	35.99	35.94	-0.25	-0.69%	35.83	36.58	35596	12844	1.23%
2025-02-13	36.73	36.19	-0.50	-1.36%	35.66	36.75	47416	17145	1.63%
2025-02-12	36.13	36.69	0.54	1.49%	36.05	36.88	36366	13263	1.25%
2025-02-11	36.65	36.15	-0.66	-1.79%	35.71	36.98	51736	18701	1.78%
2025-02-10	37.72	36.81	-0.64	-1.71%	36.72	37.85	43299	16020	1.49%
2025-02-07	37.08	37.45	0.33	0.89%	36.74	38.07	49279	18428	1.70%
2025-02-06	35.63	37.12	1.49	4.18%	35.38	37.23	48769	17887	1.68%
2025-02-05	36.90	35.63	-0.78	-2.14%	35.60	36.97	47139	17045	1.62%
2025-01-27	37.55	36.41	-0.89	-2.39%	36.25	37.55	31227	11483	1.08%
2025-01-24	36.18	37.30	1.03	2.84%	36.06	37.50	45470	16800	1.57%
2025-01-23	37.50	36.27	-0.85	-2.29%	36.06	37.70	62297	22920	2.15%
2025-01-22	37.78	37.12	-0.63	-1.67%	36.93	37.99	38619	14376	1.33%
2025-01-21	36.88	37.75	1.05	2.86%	36.32	38.00	45185	16838	1.56%
2025-01-20	36.94	36.70	-0.08	-0.22%	36.50	37.42	37326	13777	1.29%
2025-01-17	35.93	36.78	0.64	1.77%	35.80	37.23	36952	13507	1.27%
2025-01-16	36.68	36.14	-0.03	-0.08%	35.82	37.16	40392	14705	1.39%
2025-01-15	37.37	36.17	-1.17	-3.13%	36.05	37.40	49793	18236	1.72%
2025-01-14	35.81	37.34	3.23	9.47%	35.18	38.11	87933	32399	3.03%
2025-01-13	33.53	34.11	0.28	0.83%	33.20	34.56	29593	10067	1.02%
2025-01-10	33.97	33.83	-0.21	-0.62%	33.82	34.98	41639	14304	1.43%
2025-01-09	34.18	34.04	-0.25	-0.73%	33.88	34.64	24696	8461	0.85%
2025-01-08	34.34	34.29	-0.19	-0.55%	33.55	34.90	37742	12903	1.30%
2025-01-07	34.73	34.48	-0.32	-0.92%	34.15	35.12	39713	13702	1.37%
2025-01-06	34.11	34.80	0.74	2.17%	33.78	35.38	46737	16178	1.61%
2025-01-03	34.58	34.06	-0.42	-1.22%	33.70	35.28	40217	13881	1.39%
2025-01-02	35.30	34.48	-1.07	-3.01%	34.07	35.66	45308	15804	1.57%
2024-12-31	37.35	35.55	-1.80	-4.82%	35.25	37.50	64562	23186	2.24%
2024-12-30	37.52	37.35	-0.52	-1.37%	36.88	37.94	33620	12584	1.17%