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
2025-09-16	35.80	35.49	-0.29	-0.81%	35.16	35.96	60154	21339	2.06%
2025-09-15	36.20	35.78	-0.22	-0.61%	35.76	36.55	77796	28134	2.66%
2025-09-12	35.95	36.00	0.13	0.36%	35.42	36.36	93526	33609	3.20%
2025-09-11	34.99	35.87	0.85	2.43%	34.69	35.94	72175	25570	2.47%
2025-09-10	35.29	35.02	-0.28	-0.79%	34.81	35.59	69835	24580	2.39%
2025-09-09	36.25	35.30	-1.26	-3.45%	35.11	36.29	93031	33256	3.18%
2025-09-08	37.08	36.56	0.58	1.61%	36.03	37.30	126047	46181	4.31%
2025-09-05	34.67	35.98	1.43	4.14%	34.50	36.17	96226	33998	3.29%
2025-09-04	36.30	34.55	-1.69	-4.66%	34.21	36.31	126361	44466	4.32%
2025-09-03	35.54	36.24	1.04	2.95%	35.30	37.38	143541	52232	4.91%
2025-09-02	37.48	35.20	-2.18	-5.83%	35.11	37.68	194444	70159	6.65%
2025-09-01	38.50	37.38	-3.75	-9.12%	36.45	38.70	336128	126245	11.49%
2025-08-29	41.10	41.13	0.28	0.69%	39.73	41.30	141442	57167	4.83%
2025-08-28	40.22	40.85	0.63	1.57%	39.83	41.68	170626	69472	5.83%
2025-08-27	39.31	40.22	1.01	2.58%	39.07	42.24	199139	81047	6.81%
2025-08-26	38.80	39.21	0.30	0.77%	38.42	39.90	96854	37941	3.31%
2025-08-25	40.35	38.91	-0.59	-1.49%	38.37	40.55	179612	70676	6.14%
2025-08-22	37.98	39.50	1.58	4.17%	37.83	39.65	182618	71528	6.24%
2025-08-21	38.59	37.92	-0.66	-1.71%	37.63	38.76	73346	27962	2.51%
2025-08-20	38.20	38.58	0.11	0.29%	37.40	38.58	98799	37571	3.38%
2025-08-19	38.92	38.47	-0.49	-1.26%	38.23	39.10	101679	39215	3.48%
2025-08-18	38.18	38.96	1.59	4.25%	38.10	39.38	174711	67724	5.97%
2025-08-15	36.81	37.37	0.57	1.55%	36.39	37.85	133926	49597	4.58%
2025-08-14	39.78	36.80	0.14	0.38%	36.60	40.57	233961	89143	8.00%
2025-08-13	35.25	36.66	1.40	3.97%	35.18	37.37	153930	56189	5.26%
2025-08-12	34.92	35.26	0.31	0.89%	34.75	35.42	47426	16639	1.62%
2025-08-11	34.20	34.95	0.76	2.22%	34.20	35.34	56500	19689	1.93%
2025-08-08	34.82	34.19	-0.73	-2.09%	33.99	34.93	68933	23654	2.36%
2025-08-07	35.50	34.92	-0.43	-1.22%	34.86	35.67	78009	27434	2.67%
2025-08-06	34.99	35.35	0.36	1.03%	34.66	35.83	70746	24907	2.42%
2025-08-05	34.95	34.99	0.14	0.40%	34.85	35.28	37632	13176	1.29%
2025-08-04	35.76	34.85	-1.19	-3.30%	34.34	36.10	93541	32756	3.20%
2025-08-01	35.90	36.04	0.14	0.39%	35.58	37.10	55442	20054	1.90%
2025-07-31	36.26	35.90	-0.39	-1.07%	35.70	36.84	55948	20270	1.91%
2025-07-30	36.80	36.29	-0.55	-1.49%	36.05	36.89	43918	16006	1.50%
2025-07-29	36.20	36.84	0.60	1.66%	36.02	37.55	96618	35675	3.30%
2025-07-28	36.25	36.24	0.26	0.72%	36.23	37.15	69768	25559	2.38%
2025-07-25	35.65	35.98	0.33	0.93%	35.31	36.11	50623	18111	1.73%
2025-07-24	35.25	35.65	0.40	1.13%	35.25	35.91	44081	15683	1.51%
2025-07-23	35.36	35.25	-0.25	-0.70%	35.15	35.71	43494	15387	1.49%
2025-07-22	35.05	35.50	0.45	1.28%	34.91	35.95	56213	19968	1.92%
2025-07-21	34.91	35.05	-0.03	-0.09%	34.82	35.27	36855	12915	1.26%
2025-07-18	35.10	35.08	0.02	0.06%	34.89	35.60	37763	13287	1.29%
2025-07-17	34.89	35.06	0.09	0.26%	34.73	35.10	36078	12626	1.23%
2025-07-16	34.70	34.97	0.25	0.72%	34.55	35.09	29167	10180	1.00%
2025-07-15	35.25	34.72	-0.53	-1.50%	34.45	35.37	53076	18458	1.81%
2025-07-14	35.76	35.25	-0.35	-0.98%	35.22	36.27	57800	20534	1.98%
2025-07-11	35.70	35.60	-0.12	-0.34%	35.38	35.98	56170	20009	1.92%
2025-07-10	36.50	35.72	-0.44	-1.22%	35.70	36.62	75267	27092	2.57%
2025-07-09	38.01	36.16	0.60	1.69%	36.00	38.37	182780	67623	6.25%
2025-07-08	35.31	35.56	0.41	1.17%	35.06	35.98	56365	19979	1.93%
2025-07-07	35.01	35.15	0.01	0.03%	34.82	35.44	45917	16103	1.57%
2025-07-04	35.20	35.14	-0.17	-0.48%	34.69	35.51	63601	22280	2.17%
2025-07-03	35.34	35.31	0.04	0.11%	34.88	35.90	58462	20678	2.00%
2025-07-02	35.90	35.27	-0.63	-1.75%	35.13	35.99	49237	17396	1.68%
2025-07-01	33.97	35.90	1.98	5.84%	33.81	36.90	149153	53121	5.10%
2025-06-30	33.69	33.92	0.39	1.16%	33.52	34.10	46567	15741	1.59%
2025-06-27	33.67	33.53	0.09	0.27%	33.46	33.90	30755	10357	1.05%
2025-06-26	33.76	33.72	-0.09	-0.27%	33.35	33.97	32669	10984	1.12%
2025-06-25	34.10	33.81	-0.14	-0.41%	33.33	34.10	37985	12790	1.30%
2025-06-24	33.58	33.95	0.50	1.49%	33.42	34.01	41462	14007	1.42%
2025-06-23	32.70	33.45	0.69	2.11%	32.56	33.77	32944	11001	1.13%
2025-06-20	32.62	32.76	0.17	0.52%	32.58	33.24	25498	8390	0.87%
2025-06-19	32.55	32.59	0.08	0.25%	32.41	33.07	30133	9856	1.03%
2025-06-18	32.62	32.51	-0.22	-0.67%	32.23	32.89	24044	7810	0.82%
2025-06-17	32.53	32.73	0.23	0.71%	32.21	32.75	32054	10399	1.10%
2025-06-16	32.55	32.50	-0.29	-0.88%	32.30	32.73	42132	13677	1.44%
2025-06-13	33.50	32.79	-0.71	-2.12%	32.31	33.72	74453	24408	2.55%
2025-06-12	34.59	33.50	-1.09	-3.15%	33.23	34.59	52248	17619	1.79%
2025-06-11	34.50	34.59	0.01	0.03%	34.30	35.17	20709	7216	0.71%
2025-06-10	35.68	34.58	-0.94	-2.65%	34.22	35.68	35587	12393	1.22%
2025-06-09	35.12	35.52	0.52	1.49%	34.85	35.77	33726	11864	1.15%