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
2025-08-01	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%
2025-06-06	34.87	35.00	0.13	0.37%	34.52	35.10	25000	8716	0.86%
2025-06-05	34.73	34.87	0.29	0.84%	33.91	34.96	40130	13806	1.37%
2025-06-04	34.92	34.58	-0.28	-0.80%	34.30	34.95	25722	8904	0.88%
2025-06-03	34.77	34.86	-0.02	-0.06%	34.70	35.37	21198	7432	0.73%
2025-05-30	35.58	34.88	-0.59	-1.66%	34.86	35.58	18953	6656	0.65%
2025-05-29	35.19	35.47	0.28	0.80%	35.14	35.85	18884	6718	0.65%
2025-05-28	35.07	35.19	0.12	0.34%	34.86	35.27	12085	4234	0.41%
2025-05-27	34.91	35.07	0.16	0.46%	34.60	35.32	17251	6025	0.59%
2025-05-26	35.00	34.91	0.07	0.20%	34.80	35.39	22789	7996	0.78%
2025-05-23	35.12	34.84	-0.28	-0.80%	34.83	35.32	21035	7375	0.72%
2025-05-22	35.33	35.12	-0.39	-1.10%	35.01	35.65	16836	5932	0.58%
2025-05-21	35.72	35.51	-0.20	-0.56%	35.30	35.83	22540	8014	0.77%
2025-05-20	36.00	35.71	-0.29	-0.81%	35.70	36.20	25592	9181	0.88%
2025-05-19	35.70	36.00	0.21	0.59%	35.60	36.38	22723	8168	0.78%
2025-05-16	35.50	35.79	0.00	0.00%	35.50	36.36	24640	8844	0.84%
2025-05-15	36.97	35.79	-1.19	-3.22%	35.78	36.98	35811	12946	1.23%
2025-05-14	36.80	36.98	0.18	0.49%	36.61	37.37	27071	10007	0.93%
2025-05-13	37.18	36.80	-0.05	-0.14%	36.63	37.34	26469	9766	0.91%
2025-05-12	37.29	36.85	-0.12	-0.32%	36.60	37.49	23980	8855	0.82%
2025-05-09	37.37	36.97	-0.41	-1.10%	36.86	37.37	27793	10290	0.95%
2025-05-08	37.38	37.38	-0.31	-0.82%	37.30	38.07	28501	10702	0.98%
2025-05-07	38.00	37.69	-0.14	-0.37%	37.20	38.47	45853	17298	1.57%
2025-05-06	37.19	37.83	0.64	1.72%	36.80	38.10	70359	26342	2.41%
2025-04-30	37.76	37.19	-0.63	-1.67%	36.97	37.76	48679	18166	1.67%
2025-04-29	37.45	37.82	-0.96	-2.48%	35.85	38.65	75266	28083	2.58%
2025-04-28	39.00	38.78	-0.10	-0.26%	38.21	39.15	27877	10783	0.95%
2025-04-25	39.24	38.88	-0.31	-0.79%	38.00	39.31	35134	13545	1.20%
2025-04-24	39.40	39.19	-0.27	-0.68%	38.58	39.58	29846	11660	1.02%