| 股票名称 | 代码 603039 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 泛微网络 | 2024-04-29 一 | 35.98 | 36.15 | 36.58 | 36.88 | 35.66 | 1.19% | 0.79% | 20580 | 7499万 | 95.33 | 95.33 | 46.25 | 2 | 泛微网络 | 2024-04-26 五 | 36.19 | 34.08 | 36.15 | 36.34 | 34.71 | 6.07% | 1.19% | 31137 | 11121万 | 94.21 | 94.21 | 45.71 | 3 | 泛微网络 | 2024-04-25 四 | 34.35 | 34.52 | 34.08 | 34.59 | 33.88 | -1.27% | 0.37% | 9768 | 3345万 | 88.81 | 88.81 | 49.7 | 4 | 泛微网络 | 2024-04-24 三 | 33.45 | 33.50 | 34.52 | 34.53 | 33.40 | 3.04% | 0.49% | 12817 | 4372万 | 89.96 | 89.96 | 50.35 | 5 | 泛微网络 | 2024-04-23 二 | 32.89 | 33.15 | 33.50 | 33.72 | 32.89 | 1.06% | 0.54% | 13977 | 4663万 | 87.3 | 87.3 | 48.86 | 6 | 泛微网络 | 2024-04-22 一 | 32.01 | 32.41 | 33.15 | 33.61 | 31.80 | 2.28% | 0.54% | 14091 | 4654万 | 86.39 | 86.39 | 48.35 | 7 | 泛微网络 | 2024-04-19 五 | 32.99 | 33.48 | 32.41 | 33.49 | 32.33 | -3.20% | 0.66% | 17201 | 5632万 | 84.46 | 84.46 | 47.27 | 8 | 泛微网络 | 2024-04-18 四 | 33.90 | 34.17 | 33.48 | 34.36 | 33.05 | -2.02% | 0.70% | 18153 | 6124万 | 87.25 | 87.25 | 48.83 | 9 | 泛微网络 | 2024-04-17 三 | 32.71 | 32.50 | 34.17 | 34.49 | 32.71 | 5.14% | 0.84% | 22001 | 7428万 | 89.05 | 89.05 | 49.84 | 10 | 泛微网络 | 2024-04-16 二 | 33.90 | 33.91 | 32.50 | 34.16 | 32.39 | -4.16% | 0.65% | 16873 | 5558万 | 84.7 | 84.7 | 47.4 | 11 | 泛微网络 | 2024-04-15 一 | 35.38 | 35.38 | 33.91 | 35.80 | 33.30 | -4.15% | 1.04% | 27069 | 9290万 | 88.37 | 88.37 | 49.46 | 12 | 泛微网络 | 2024-04-12 五 | 35.74 | 35.81 | 35.38 | 36.46 | 35.28 | -1.20% | 0.43% | 11129 | 3989万 | 92.2 | 92.2 | 51.6 | 13 | 泛微网络 | 2024-04-11 四 | 35.17 | 35.57 | 35.81 | 36.50 | 35.10 | 0.67% | 0.48% | 12570 | 4530万 | 93.32 | 93.32 | 52.23 | 14 | 泛微网络 | 2024-04-10 三 | 36.49 | 36.15 | 35.57 | 36.49 | 35.30 | -1.60% | 0.44% | 11545 | 4115万 | 92.7 | 92.7 | 51.88 | 15 | 泛微网络 | 2024-04-09 二 | 36.17 | 36.12 | 36.15 | 36.41 | 35.60 | 0.08% | 0.50% | 13014 | 4692万 | 94.21 | 94.21 | 52.72 | 16 | 泛微网络 | 2024-04-08 一 | 37.02 | 37.26 | 36.12 | 37.33 | 35.87 | -3.06% | 0.62% | 16114 | 5863万 | 94.13 | 94.13 | 52.68 | 17 | 泛微网络 | 2024-04-03 三 | 38.02 | 39.03 | 37.26 | 39.20 | 37.15 | -4.53% | 0.90% | 23337 | 8797万 | 97.1 | 97.1 | 54.34 | 18 | 泛微网络 | 2024-04-02 二 | 40.20 | 40.31 | 39.03 | 40.20 | 38.87 | -3.18% | 0.64% | 16553 | 6517万 | 101.71 | 101.71 | 56.92 | 19 | 泛微网络 | 2024-04-01 一 | 39.58 | 39.59 | 40.31 | 40.44 | 38.50 | 1.82% | 0.84% | 21996 | 8677万 | 105.05 | 105.05 | 58.79 | 20 | 泛微网络 | 2024-03-29 五 | 39.00 | 39.00 | 39.59 | 39.93 | 38.25 | 1.51% | 1.24% | 32363 | 12585万 | 103.17 | 103.17 | 57.74 | 21 | 泛微网络 | 2024-03-28 四 | 37.23 | 37.22 | 39.00 | 39.28 | 36.73 | 4.78% | 1.02% | 26618 | 10198万 | 101.64 | 101.64 | 91.57 | 22 | 泛微网络 | 2024-03-27 三 | 39.23 | 39.15 | 37.22 | 39.23 | 36.95 | -4.93% | 0.88% | 22803 | 8602万 | 97 | 97 | 87.39 | 23 | 泛微网络 | 2024-03-26 二 | 41.29 | 41.21 | 39.15 | 41.42 | 38.87 | -5.00% | 0.75% | 19572 | 7776万 | 102.03 | 102.03 | 91.92 | 24 | 泛微网络 | 2024-03-25 一 | 43.15 | 43.50 | 41.21 | 43.51 | 41.07 | -5.26% | 0.55% | 14296 | 6043万 | 107.39 | 107.39 | 96.75 | 25 | 泛微网络 | 2024-03-22 五 | 44.64 | 44.65 | 43.50 | 44.98 | 42.96 | -2.58% | 0.57% | 14873 | 6487万 | 113.36 | 113.36 | 102.13 | 26 | 泛微网络 | 2024-03-21 四 | 46.00 | 44.44 | 44.65 | 47.19 | 44.50 | 0.47% | 1.11% | 28949 | 13247万 | 116.36 | 116.36 | 104.83 | 27 | 泛微网络 | 2024-03-20 三 | 41.70 | 41.72 | 44.44 | 44.64 | 41.40 | 6.52% | 1.50% | 39118 | 16951万 | 115.81 | 115.81 | 104.34 | 28 | 泛微网络 | 2024-03-19 二 | 41.62 | 41.62 | 41.72 | 41.93 | 41.31 | 0.24% | 0.34% | 8986 | 3749万 | 108.72 | 108.72 | 97.95 | 29 | 泛微网络 | 2024-03-18 一 | 41.28 | 41.30 | 41.62 | 41.94 | 40.73 | 0.77% | 0.62% | 16068 | 6646万 | 108.46 | 108.46 | 97.72 | 30 | 泛微网络 | 2024-03-15 五 | 41.11 | 41.30 | 41.30 | 41.63 | 40.22 | 0.00% | 0.66% | 17109 | 7000万 | 107.63 | 107.63 | 96.97 | 31 | 泛微网络 | 2024-03-14 四 | 42.05 | 42.15 | 41.30 | 42.25 | 41.10 | -2.02% | 0.63% | 16334 | 6803万 | 107.63 | 107.63 | 96.97 | 32 | 泛微网络 | 2024-03-08 五 | 39.63 | 39.51 | 39.68 | 40.00 | 39.13 | 0.43% | 0.33% | 8707 | 3443万 | 103.41 | 103.41 | 93.16 | 33 | 泛微网络 | 2024-03-07 四 | 40.00 | 40.00 | 39.51 | 40.50 | 39.50 | -1.23% | 0.34% | 8789 | 3510万 | 102.96 | 102.96 | 92.76 | 34 | 泛微网络 | 2024-03-06 三 | 39.84 | 39.84 | 40.00 | 40.42 | 39.53 | 0.40% | 0.45% | 11755 | 4695万 | 104.24 | 104.24 | 93.91 | 35 | 泛微网络 | 2024-03-05 二 | 40.05 | 40.08 | 39.84 | 40.38 | 39.30 | -0.60% | 0.52% | 13597 | 5424万 | 103.82 | 103.82 | 93.54 | 36 | 泛微网络 | 2024-03-04 一 | 41.60 | 40.99 | 40.08 | 41.65 | 39.68 | -2.22% | 0.66% | 17268 | 6946万 | 104.45 | 104.45 | 94.1 | 37 | 泛微网络 | 2024-03-01 五 | 40.30 | 40.29 | 40.99 | 41.24 | 40.20 | 1.74% | 0.44% | 11595 | 4735万 | 106.82 | 106.82 | 96.24 | 38 | 泛微网络 | 2024-02-29 四 | 38.79 | 39.28 | 40.29 | 40.94 | 38.72 | 2.57% | 0.39% | 10273 | 4106万 | 105 | 105 | 94.59 | 39 | 泛微网络 | 2024-02-28 三 | 41.62 | 41.61 | 39.28 | 42.44 | 39.18 | -5.60% | 1.01% | 26338 | 10666万 | 102.36 | 102.36 | 92.22 | 40 | 泛微网络 | 2024-02-27 二 | 39.52 | 39.82 | 41.61 | 41.70 | 39.45 | 4.50% | 0.56% | 14694 | 5979万 | 108.44 | 108.44 | 97.69 | 41 | 泛微网络 | 2024-02-26 一 | 39.99 | 40.00 | 39.82 | 40.63 | 39.51 | -0.45% | 0.60% | 15537 | 6225万 | 103.77 | 103.77 | 93.49 | 42 | 泛微网络 | 2024-02-23 五 | 39.59 | 39.58 | 40.00 | 40.28 | 38.86 | 1.06% | 0.62% | 16111 | 6418万 | 104.24 | 104.24 | 93.91 | 43 | 泛微网络 | 2024-02-22 四 | 38.16 | 38.10 | 39.58 | 39.95 | 38.10 | 3.88% | 0.62% | 16084 | 6300万 | 103.15 | 103.15 | 92.93 | 44 | 泛微网络 | 2024-02-21 三 | 36.54 | 36.95 | 38.10 | 39.57 | 36.02 | 3.11% | 1.19% | 30916 | 11829万 | 99.29 | 99.29 | 89.45 | 45 | 泛微网络 | 2024-02-20 二 | 36.37 | 36.85 | 36.95 | 37.07 | 35.80 | 0.27% | 0.56% | 14466 | 5273万 | 96.29 | 96.29 | 86.75 | 46 | 泛微网络 | 2024-02-19 一 | 38.69 | 35.78 | 36.85 | 38.69 | 36.51 | 2.99% | 1.27% | 33219 | 12304万 | 96.03 | 96.03 | 86.52 | 47 | 泛微网络 | 2024-02-08 四 | 34.50 | 32.53 | 35.78 | 35.78 | 32.32 | 9.99% | 1.20% | 31175 | 10677万 | 93.24 | 93.24 | 84.01 | 48 | 泛微网络 | 2024-02-07 三 | 32.50 | 32.00 | 32.53 | 34.00 | 31.21 | 1.66% | 1.08% | 28114 | 9173万 | 84.77 | 84.77 | 76.37 | 49 | 泛微网络 | 2024-02-06 二 | 30.44 | 30.47 | 32.00 | 32.90 | 29.20 | 5.02% | 0.90% | 23362 | 7278万 | 83.39 | 83.39 | 75.13 | 50 | 泛微网络 | 2024-02-05 一 | 31.70 | 32.08 | 30.47 | 32.00 | 28.87 | -5.02% | 1.33% | 34709 | 10488万 | 79.41 | 79.41 | 71.54 | 51 | 泛微网络 | 2024-02-02 五 | 33.93 | 33.59 | 32.08 | 34.00 | 31.15 | -4.50% | 0.75% | 19550 | 6369万 | 83.6 | 83.6 | 75.32 | 52 | 泛微网络 | 2024-02-01 四 | 34.21 | 34.12 | 33.59 | 34.70 | 33.30 | -1.55% | 0.83% | 21630 | 7327万 | 87.54 | 87.54 | 78.86 | 53 | 泛微网络 | 2024-01-31 三 | 34.70 | 34.53 | 34.12 | 36.87 | 33.77 | -1.19% | 1.25% | 32474 | 11290万 | 88.92 | 88.92 | 80.11 | 54 | 泛微网络 | 2024-01-30 二 | 35.73 | 36.11 | 34.53 | 36.66 | 34.52 | -4.38% | 0.63% | 16546 | 5841万 | 89.99 | 89.99 | 81.07 | 55 | 泛微网络 | 2024-01-29 一 | 37.55 | 37.21 | 36.11 | 37.56 | 36.00 | -2.96% | 0.42% | 10928 | 3984万 | 94.1 | 94.1 | 84.78 | 56 | 泛微网络 | 2024-01-26 五 | 38.64 | 38.63 | 37.21 | 38.64 | 37.17 | -3.68% | 0.44% | 11385 | 4294万 | 96.97 | 96.97 | 87.36 | 57 | 泛微网络 | 2024-01-25 四 | 37.51 | 37.51 | 38.63 | 38.68 | 36.81 | 2.99% | 0.50% | 12919 | 4899万 | 100.67 | 100.67 | 90.7 | 58 | 泛微网络 | 2024-01-24 三 | 37.98 | 37.29 | 37.51 | 38.04 | 35.90 | 0.59% | 0.59% | 15385 | 5690万 | 97.75 | 97.75 | 88.07 | 59 | 泛微网络 | 2024-01-23 二 | 36.09 | 36.17 | 37.29 | 37.48 | 35.46 | 3.10% | 0.51% | 13356 | 4913万 | 97.18 | 97.18 | 87.55 | 60 | 泛微网络 | 2024-01-22 一 | 37.82 | 38.35 | 36.17 | 38.29 | 35.80 | -5.68% | 0.63% | 16397 | 6069万 | 94.26 | 94.26 | 84.92 | 61 | 泛微网络 | 2024-01-19 五 | 38.60 | 38.27 | 38.35 | 39.97 | 38.28 | 0.21% | 0.54% | 14182 | 5518万 | 99.94 | 99.94 | 90.04 | 62 | 泛微网络 | 2024-01-18 四 | 38.55 | 38.49 | 38.27 | 38.65 | 37.39 | -0.57% | 0.59% | 15334 | 5798万 | 99.73 | 99.73 | 89.85 | 63 | 泛微网络 | 2024-01-17 三 | 39.69 | 39.69 | 38.49 | 39.89 | 38.44 | -3.02% | 0.52% | 13538 | 5264万 | 100.31 | 100.31 | 90.37 | 64 | 泛微网络 | 2024-01-16 二 | 40.05 | 39.96 | 39.69 | 40.14 | 38.93 | -0.68% | 0.38% | 10019 | 3958万 | 103.43 | 103.43 | 93.19 | 65 | 泛微网络 | 2024-01-15 一 | 40.67 | 40.68 | 39.96 | 40.67 | 39.80 | -1.77% | 0.36% | 9426 | 3777万 | 104.14 | 104.14 | 93.82 | 66 | 泛微网络 | 2024-01-12 五 | 41.25 | 41.25 | 40.68 | 41.32 | 40.51 | -1.38% | 0.38% | 10031 | 4092万 | 106.01 | 106.01 | 95.51 | 67 | 泛微网络 | 2024-01-11 四 | 41.03 | 41.03 | 41.25 | 42.06 | 41.01 | 0.54% | 0.46% | 12023 | 4977万 | 107.5 | 107.5 | 96.85 | 68 | 泛微网络 | 2024-01-10 三 | 41.64 | 41.88 | 41.03 | 41.84 | 40.42 | -2.03% | 0.38% | 9885 | 4048万 | 106.93 | 106.93 | 96.33 | 69 | 泛微网络 | 2024-01-09 二 | 41.96 | 41.88 | 41.88 | 42.75 | 41.30 | 0.00% | 0.49% | 12814 | 5390万 | 109.14 | 109.14 | 98.33 | 70 | 泛微网络 | 2024-01-08 一 | 43.14 | 42.98 | 41.88 | 43.14 | 41.78 | -2.56% | 0.37% | 9603 | 4039万 | 109.14 | 109.14 | 98.33 | 71 | 泛微网络 | 2024-01-05 五 | 43.16 | 42.95 | 42.98 | 43.97 | 42.70 | 0.07% | 0.44% | 11441 | 4946万 | 112.01 | 112.01 | 100.91 | 72 | 泛微网络 | 2024-01-04 四 | 43.47 | 43.50 | 42.95 | 43.79 | 42.85 | -1.26% | 0.29% | 7575 | 3277万 | 111.93 | 111.93 | 100.84 | 73 | 泛微网络 | 2024-01-03 三 | 45.32 | 45.14 | 43.50 | 45.53 | 43.11 | -3.63% | 0.69% | 17859 | 7799万 | 113.36 | 113.36 | 102.13 | 74 | 泛微网络 | 2024-01-02 二 | 46.91 | 46.90 | 45.14 | 46.92 | 45.00 | -3.75% | 0.38% | 9836 | 4491万 | 117.64 | 117.64 | 105.98 | 75 | 泛微网络 | 2023-12-29 五 | 46.25 | 46.30 | 46.90 | 47.14 | 46.23 | 1.30% | 0.31% | 8043 | 3764万 | 122.22 | 122.22 | 110.11 | 76 | 泛微网络 | 2023-12-28 四 | 45.28 | 45.14 | 46.30 | 46.60 | 44.50 | 2.57% | 0.40% | 10474 | 4794万 | 120.66 | 120.66 | 108.7 | 77 | 泛微网络 | 2023-12-27 三 | 45.33 | 45.00 | 45.14 | 45.56 | 44.69 | 0.31% | 0.25% | 6392 | 2890万 | 117.64 | 117.64 | 105.98 | 78 | 泛微网络 | 2023-12-26 二 | 45.65 | 45.68 | 45.00 | 45.65 | 44.83 | -1.49% | 0.26% | 6808 | 3070万 | 117.27 | 117.27 | 105.65 | 79 | 泛微网络 | 2023-12-25 一 | 45.68 | 45.70 | 45.68 | 46.39 | 45.36 | -0.04% | 0.28% | 7342 | 3361万 | 119.04 | 119.04 | 107.25 | 80 | 泛微网络 | 2023-12-22 五 | 47.27 | 47.28 | 45.70 | 47.27 | 45.25 | -3.34% | 0.65% | 16840 | 7776万 | 119.1 | 119.1 | 107.3 | 81 | 泛微网络 | 2023-12-21 四 | 47.35 | 47.88 | 47.28 | 48.42 | 46.80 | -1.25% | 0.60% | 15580 | 7365万 | 123.21 | 123.21 | 111.01 | 82 | 泛微网络 | 2023-12-20 三 | 48.40 | 48.80 | 47.88 | 49.00 | 47.18 | -1.89% | 0.70% | 18268 | 8767万 | 124.78 | 124.78 | 112.41 | 83 | 泛微网络 | 2023-12-19 二 | 48.08 | 47.80 | 48.80 | 48.95 | 47.45 | 2.09% | 0.34% | 8978 | 4342万 | 127.17 | 127.17 | 114.57 | 84 | 泛微网络 | 2023-12-18 一 | 48.97 | 49.26 | 47.80 | 49.70 | 47.70 | -2.96% | 0.38% | 9985 | 4836万 | 124.57 | 124.57 | 112.23 | 85 | 泛微网络 | 2023-12-15 五 | 49.66 | 49.66 | 49.26 | 49.97 | 49.19 | -0.81% | 0.31% | 8129 | 4021万 | 128.37 | 128.37 | 115.65 | 86 | 泛微网络 | 2023-12-14 四 | 50.49 | 50.07 | 49.66 | 51.66 | 49.52 | -0.82% | 0.28% | 7384 | 3719万 | 129.42 | 129.42 | 116.59 | 87 | 泛微网络 | 2023-12-13 三 | 50.99 | 51.08 | 50.07 | 51.58 | 50.00 | -1.98% | 0.31% | 8013 | 4067万 | 130.48 | 130.48 | 117.56 | 88 | 泛微网络 | 2023-12-12 二 | 51.48 | 51.48 | 51.08 | 51.80 | 51.00 | -0.78% | 0.37% | 9554 | 4901万 | 133.12 | 133.12 | 119.93 | 89 | 泛微网络 | 2023-12-11 一 | 50.41 | 50.75 | 51.48 | 51.57 | 49.50 | 1.44% | 0.46% | 11990 | 6062万 | 134.16 | 134.16 | 120.87 | 90 | 泛微网络 | 2023-12-08 五 | 50.40 | 51.00 | 50.75 | 51.70 | 50.39 | -0.49% | 0.35% | 9137 | 4663万 | 132.26 | 132.26 | 119.15 | 91 | 泛微网络 | 2023-12-07 四 | 50.30 | 50.30 | 51.00 | 52.20 | 50.24 | 1.39% | 0.50% | 13025 | 6669万 | 132.91 | 132.91 | 119.74 | 92 | 泛微网络 | 2023-12-06 三 | 49.35 | 49.48 | 50.30 | 50.99 | 48.97 | 1.66% | 0.27% | 7046 | 3520万 | 131.08 | 131.08 | 118.1 | 93 | 泛微网络 | 2023-12-05 二 | 50.30 | 50.47 | 49.48 | 50.31 | 49.41 | -1.96% | 0.36% | 9313 | 4636万 | 128.95 | 128.95 | 116.17 | 94 | 泛微网络 | 2023-12-04 一 | 51.63 | 51.49 | 50.47 | 51.91 | 50.25 | -1.98% | 0.34% | 8985 | 4579万 | 131.53 | 131.53 | 118.49 | 95 | 泛微网络 | 2023-12-01 五 | 49.81 | 49.90 | 51.49 | 51.75 | 49.43 | 3.19% | 0.44% | 11537 | 5865万 | 134.18 | 134.18 | 120.89 | 96 | 泛微网络 | 2023-11-30 四 | 50.50 | 49.91 | 49.90 | 50.50 | 49.32 | -0.02% | 0.27% | 6999 | 3483万 | 130.04 | 130.04 | 117.16 | 97 | 泛微网络 | 2023-11-29 三 | 50.33 | 50.36 | 49.91 | 50.98 | 49.80 | -0.89% | 0.32% | 8228 | 4124万 | 130.07 | 130.07 | 117.18 | 98 | 泛微网络 | 2023-11-28 二 | 50.31 | 50.53 | 50.36 | 51.20 | 49.80 | -0.34% | 0.26% | 6786 | 3416万 | 131.24 | 131.24 | 118.24 | 99 | 泛微网络 | 2023-11-24 五 | 52.98 | 52.80 | 51.31 | 52.98 | 51.00 | -2.82% | 0.42% | 11017 | 5699万 | 133.72 | 133.72 | 120.47 | 100 | 泛微网络 | 2023-11-23 四 | 52.05 | 52.27 | 52.80 | 53.31 | 51.31 | 1.01% | 0.40% | 10530 | 5511万 | 137.6 | 137.6 | 123.97 | 101 | 泛微网络 | 2023-11-22 三 | 52.19 | 52.27 | 52.27 | 52.68 | 51.90 | 0.00% | 0.22% | 5814 | 3040万 | 136.22 | 136.22 | 122.72 | 102 | 泛微网络 | 2023-11-21 二 | 52.88 | 53.08 | 52.27 | 53.50 | 52.21 | -1.53% | 0.30% | 7920 | 4176万 | 136.22 | 136.22 | 122.72 | 103 | 泛微网络 | 2023-11-20 一 | 53.48 | 53.80 | 53.08 | 54.30 | 52.91 | -1.34% | 0.26% | 6691 | 3564万 | 138.33 | 138.33 | 124.62 | 104 | 泛微网络 | 2023-11-17 五 | 53.90 | 53.88 | 53.80 | 54.48 | 53.10 | -0.15% | 0.37% | 9695 | 5215万 | 140.2 | 140.2 | 126.31 | 105 | 泛微网络 | 2023-11-16 四 | 55.37 | 55.18 | 53.88 | 55.58 | 53.80 | -2.36% | 0.37% | 9638 | 5244万 | 140.41 | 140.41 | 126.5 | 106 | 泛微网络 | 2023-11-15 三 | 55.00 | 54.42 | 55.18 | 55.78 | 54.07 | 1.40% | 0.48% | 12418 | 6840万 | 143.8 | 143.8 | 129.55 | 107 | 泛微网络 | 2023-11-14 二 | 54.88 | 54.85 | 54.42 | 56.39 | 53.90 | -0.78% | 0.45% | 11702 | 6408万 | 141.82 | 141.82 | 127.77 | 108 | 泛微网络 | 2023-11-13 一 | 53.69 | 53.55 | 54.85 | 56.05 | 53.40 | 2.43% | 0.79% | 20534 | 11304万 | 142.94 | 142.94 | 128.78 | 109 | 泛微网络 | 2023-11-10 五 | 53.60 | 53.84 | 53.55 | 53.80 | 52.95 | -0.54% | 0.27% | 7032 | 3754万 | 139.55 | 139.55 | 125.73 | 110 | 泛微网络 | 2023-11-09 四 | 53.76 | 54.12 | 53.84 | 55.01 | 53.50 | -0.52% | 0.44% | 11464 | 6213万 | 140.31 | 140.31 | 126.41 | 111 | 泛微网络 | 2023-11-08 三 | 52.50 | 52.95 | 54.12 | 54.77 | 52.50 | 2.21% | 0.80% | 20770 | 11185万 | 141.04 | 141.04 | 127.06 | 112 | 泛微网络 | 2023-11-07 二 | 52.13 | 52.13 | 52.95 | 53.38 | 51.20 | 1.57% | 0.65% | 16908 | 8836万 | 137.99 | 137.99 | 124.32 | 113 | 泛微网络 | 2023-11-06 一 | 51.01 | 51.00 | 52.13 | 52.86 | 50.82 | 2.22% | 0.80% | 20972 | 10935万 | 135.85 | 135.85 | 122.39 | 114 | 泛微网络 | 2023-11-03 五 | 48.26 | 48.55 | 51.00 | 51.90 | 48.06 | 5.05% | 0.73% | 18936 | 9559万 | 132.91 | 132.91 | 119.74 | 115 | 泛微网络 | 2023-11-02 四 | 48.87 | 49.03 | 48.55 | 49.18 | 48.33 | -0.98% | 0.47% | 12186 | 5928万 | 126.52 | 126.52 | 113.99 | 116 | 泛微网络 | 2023-11-01 三 | 49.99 | 49.90 | 49.03 | 50.67 | 48.80 | -1.74% | 0.53% | 13884 | 6858万 | 127.77 | 127.77 | 115.11 | 117 | 泛微网络 | 2023-10-31 二 | 48.83 | 49.00 | 49.90 | 50.10 | 47.05 | 1.84% | 1.32% | 34511 | 16804万 | 130.04 | 130.04 | 117.16 | 118 | 泛微网络 | 2023-10-30 一 | 51.36 | 52.70 | 49.00 | 52.20 | 47.80 | -7.02% | 1.33% | 34685 | 17032万 | 127.7 | 127.7 | 115.04 | 119 | 泛微网络 | 2023-10-27 五 | 51.50 | 52.19 | 52.70 | 53.19 | 51.00 | 0.98% | 0.50% | 12963 | 6783万 | 137.34 | 137.34 | 71.91 | 120 | 泛微网络 | 2023-10-26 四 | 51.85 | 52.19 | 52.19 | 52.90 | 51.35 | 0.00% | 0.50% | 13021 | 6772万 | 136.01 | 136.01 | 71.22 | 121 | 泛微网络 | 2023-10-25 三 | 51.50 | 51.03 | 52.19 | 54.20 | 51.50 | 2.27% | 0.56% | 14503 | 7653万 | 136.01 | 136.01 | 71.22 | 122 | 泛微网络 | 2023-10-24 二 | 50.12 | 49.76 | 51.03 | 51.50 | 49.16 | 2.55% | 0.47% | 12151 | 6164万 | 132.99 | 132.99 | 69.64 | 123 | 泛微网络 | 2023-10-23 一 | 50.67 | 50.45 | 49.76 | 50.83 | 49.30 | -1.37% | 0.72% | 18692 | 9307万 | 129.68 | 129.68 | 67.9 | 124 | 泛微网络 | 2023-10-20 五 | 51.74 | 52.00 | 50.45 | 52.37 | 50.06 | -2.98% | 0.78% | 20361 | 10340万 | 131.47 | 131.47 | 68.84 | 125 | 泛微网络 | 2023-10-19 四 | 51.54 | 51.70 | 52.00 | 53.50 | 51.10 | 0.58% | 0.67% | 17479 | 9160万 | 135.51 | 135.51 | 70.96 | 126 | 泛微网络 | 2023-10-18 三 | 52.80 | 53.50 | 51.70 | 52.80 | 50.50 | -3.36% | 1.13% | 29333 | 15103万 | 134.73 | 134.73 | 70.55 | 127 | 泛微网络 | 2023-10-17 二 | 51.78 | 51.80 | 53.50 | 54.74 | 51.18 | 3.28% | 0.67% | 17353 | 9193万 | 139.42 | 139.42 | 73.01 | 128 | 泛微网络 | 2023-10-16 一 | 52.26 | 52.95 | 51.80 | 53.26 | 51.46 | -2.17% | 0.68% | 17707 | 9197万 | 134.99 | 134.99 | 70.69 | 129 | 泛微网络 | 2023-10-13 五 | 52.80 | 53.02 | 52.95 | 53.50 | 52.04 | -0.13% | 0.41% | 10734 | 5683万 | 137.99 | 137.99 | 72.26 | 130 | 泛微网络 | 2023-10-12 四 | 54.27 | 53.60 | 53.02 | 54.27 | 52.80 | -1.08% | 0.48% | 12462 | 6659万 | 138.17 | 138.17 | 72.35 | 131 | 泛微网络 | 2023-10-11 三 | 53.07 | 53.20 | 53.60 | 54.88 | 52.45 | 0.75% | 0.78% | 20212 | 10880万 | 139.68 | 139.68 | 73.14 | 132 | 泛微网络 | 2023-10-10 二 | 52.80 | 53.32 | 53.20 | 53.50 | 52.10 | -0.23% | 0.69% | 17983 | 9495万 | 138.64 | 138.64 | 72.6 | 133 | 泛微网络 | 2023-10-09 一 | 52.96 | 52.77 | 53.32 | 54.23 | 51.76 | 1.04% | 0.62% | 16092 | 8541万 | 138.95 | 138.95 | 72.76 | 134 | 泛微网络 | 2023-09-28 四 | 53.64 | 53.10 | 52.77 | 53.64 | 52.01 | -0.62% | 0.69% | 18040 | 9480万 | 137.52 | 137.52 | 72.01 | 135 | 泛微网络 | 2023-09-27 三 | 53.39 | 53.20 | 53.10 | 53.57 | 52.50 | -0.19% | 0.55% | 14252 | 7551万 | 138.38 | 138.38 | 72.46 | 136 | 泛微网络 | 2023-09-26 二 | 52.86 | 53.01 | 53.20 | 53.90 | 52.05 | 0.36% | 0.83% | 21590 | 11436万 | 138.64 | 138.64 | 72.6 | 137 | 泛微网络 | 2023-09-25 一 | 53.40 | 53.81 | 53.01 | 54.21 | 51.94 | -1.49% | 0.65% | 16829 | 8875万 | 138.15 | 138.15 | 72.34 | 138 | 泛微网络 | 2023-09-22 五 | 53.45 | 53.39 | 53.81 | 54.90 | 53.21 | 0.79% | 0.73% | 18947 | 10245万 | 140.23 | 140.23 | 73.43 | 139 | 泛微网络 | 2023-09-21 四 | 53.53 | 53.80 | 53.39 | 54.20 | 53.30 | -0.76% | 0.43% | 11092 | 5943万 | 139.14 | 139.14 | 72.86 | 140 | 泛微网络 | 2023-09-20 三 | 54.09 | 54.13 | 53.80 | 54.37 | 53.19 | -0.61% | 0.34% | 8953 | 4822万 | 140.2 | 140.2 | 73.41 | 141 | 泛微网络 | 2023-09-19 二 | 54.79 | 54.70 | 54.13 | 54.79 | 53.73 | -1.04% | 0.33% | 8662 | 4681万 | 141.06 | 141.06 | 73.87 | 142 | 泛微网络 | 2023-09-18 一 | 54.74 | 54.85 | 54.70 | 55.49 | 54.03 | -0.27% | 0.34% | 8955 | 4899万 | 142.55 | 142.55 | 74.64 | 143 | 泛微网络 | 2023-09-15 五 | 55.60 | 55.08 | 54.85 | 55.69 | 54.04 | -0.42% | 0.43% | 11141 | 6097万 | 142.94 | 142.94 | 74.85 | 144 | 泛微网络 | 2023-09-14 四 | 55.63 | 55.51 | 55.08 | 55.88 | 54.40 | -0.77% | 0.51% | 13365 | 7357万 | 143.54 | 143.54 | 75.16 | 145 | 泛微网络 | 2023-09-13 三 | 56.72 | 56.84 | 55.51 | 56.72 | 55.09 | -2.34% | 0.38% | 9886 | 5492万 | 144.66 | 144.66 | 75.75 | 146 | 泛微网络 | 2023-09-12 二 | 57.88 | 58.00 | 56.84 | 57.95 | 56.46 | -2.00% | 0.33% | 8717 | 4970万 | 148.13 | 148.13 | 77.56 | 147 | 泛微网络 | 2023-09-11 一 | 58.04 | 58.04 | 58.00 | 58.58 | 56.80 | -0.07% | 1.02% | 26491 | 15266万 | 151.15 | 151.15 | 79.15 | 148 | 泛微网络 | 2023-09-08 五 | 58.70 | 58.55 | 58.04 | 59.39 | 57.22 | -0.87% | 0.30% | 7690 | 4459万 | 151.25 | 151.25 | 79.2 | 149 | 泛微网络 | 2023-09-07 四 | 59.99 | 60.02 | 58.55 | 60.25 | 58.50 | -2.45% | 0.27% | 7034 | 4157万 | 152.58 | 152.58 | 79.9 | 150 | 泛微网络 | 2023-09-06 三 | 60.11 | 60.94 | 60.02 | 60.77 | 59.27 | -1.51% | 0.28% | 7321 | 4384万 | 156.41 | 156.41 | 81.9 | 151 | 泛微网络 | 2023-09-05 二 | 61.27 | 61.69 | 60.94 | 63.50 | 60.70 | -1.22% | 0.40% | 10415 | 6423万 | 158.81 | 158.81 | 83.16 | 152 | 泛微网络 | 2023-09-04 一 | 61.15 | 61.15 | 61.69 | 62.29 | 59.50 | 0.88% | 0.64% | 16788 | 10233万 | 160.77 | 160.77 | 84.18 | 153 | 泛微网络 | 2023-09-01 五 | 62.00 | 61.58 | 61.15 | 62.96 | 60.92 | -0.70% | 0.29% | 7641 | 4709万 | 159.36 | 159.36 | 83.44 | 154 | 泛微网络 | 2023-08-31 四 | 61.46 | 62.09 | 61.58 | 63.17 | 60.46 | -0.82% | 0.41% | 10642 | 6586万 | 160.48 | 160.48 | 84.03 | 155 | 泛微网络 | 2023-08-30 三 | 58.58 | 57.75 | 62.09 | 62.75 | 58.02 | 7.52% | 1.18% | 30745 | 18839万 | 161.81 | 161.81 | 84.73 | 156 | 泛微网络 | 2023-08-29 二 | 59.29 | 58.43 | 57.75 | 59.80 | 56.03 | -1.16% | 1.52% | 39718 | 22910万 | 150.5 | 150.5 | 78.81 | 157 | 泛微网络 | 2023-08-28 一 | 64.73 | 58.99 | 58.43 | 64.73 | 58.12 | -0.95% | 1.24% | 32368 | 19334万 | 152.27 | 152.27 | 79.73 | 158 | 泛微网络 | 2023-08-25 五 | 62.88 | 63.20 | 58.99 | 63.00 | 57.66 | -6.66% | 1.08% | 28153 | 16828万 | 153.73 | 153.73 | 73.67 | 159 | 泛微网络 | 2023-08-23 三 | 64.30 | 65.17 | 63.00 | 64.96 | 62.91 | -3.33% | 0.34% | 8757 | 5573万 | 164.18 | 164.18 | 78.68 | 160 | 泛微网络 | 2023-08-22 二 | 64.39 | 63.88 | 65.17 | 65.34 | 63.27 | 2.02% | 0.33% | 8586 | 5534万 | 169.84 | 169.84 | 81.39 |
|
行情刷新 | 流通股东
|