泛微网络（603039）历史行情

以下为泛微网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	33.600	32.330	34.050	32.030	-0.680	-2.060%	737.92万	2.44亿	2.399%
2026-10-15	32.880	33.010	34.350	32.880	-1.160	-3.395%	7.38万	0.00亿	0.000%
2026-10-14	34.470	34.170	34.860	34.050	-0.510	-1.471%	6.57万	0.00亿	0.000%
2026-10-13	33.940	34.680	35.400	33.600	-0.060	-0.173%	9.89万	0.00亿	0.000%
2026-10-12	34.660	34.740	35.330	34.180	0.010	0.029%	8.71万	0.00亿	0.000%
2026-10-09	33.180	34.730	34.980	32.130	1.530	4.608%	11.23万	0.00亿	0.000%
2026-10-08	34.380	33.200	34.870	32.970	-1.530	-4.405%	8.30万	0.00亿	0.000%
2026-10-07	34.600	34.730	35.300	34.500	0.200	0.579%	911.90万	3.18亿	2.964%
2026-10-06	34.600	34.730	35.300	34.500	0.200	0.579%	911.90万	3.18亿	2.964%
2026-10-05	34.600	34.730	35.300	34.500	0.200	0.579%	911.90万	3.18亿	2.964%
2026-10-02	34.600	34.730	35.300	34.500	0.200	0.579%	911.90万	3.18亿	2.964%
2026-10-01	34.600	34.730	35.300	34.500	0.200	0.579%	911.90万	3.18亿	2.964%
2026-09-30	34.600	34.730	35.300	34.500	0.200	0.579%	9.12万	0.00亿	0.000%
2026-09-29	34.210	34.530	35.200	34.210	0.080	0.232%	8.56万	0.00亿	0.000%
2026-09-28	35.500	34.450	35.950	34.000	-1.230	-3.447%	11.16万	0.00亿	0.000%
2026-09-27	37.490	35.680	37.760	35.640	-2.180	-5.758%	1,858.40万	6.78亿	6.041%
2026-09-24	37.490	35.680	37.760	35.640	-2.180	-5.758%	18.58万	0.00亿	0.000%
2026-09-23	39.700	37.860	39.990	37.770	-1.840	-4.635%	25.74万	0.00亿	0.000%
2026-09-22	36.800	39.700	39.700	36.450	3.610	10.003%	37.19万	0.00亿	0.000%
2026-09-21	36.500	36.090	36.500	35.920	0.140	0.389%	6.86万	0.00亿	0.000%
2026-09-18	35.920	35.950	36.130	35.470	0.505	1.425%	7.86万	0.00亿	0.000%
2026-09-17	35.535	35.445	36.205	35.325	-0.430	-1.199%	7.78万	0.00亿	0.000%
2026-09-16	36.075	35.875	36.385	35.275	-0.200	-0.554%	9.37万	0.00亿	0.000%
2026-09-15	36.755	36.075	36.805	35.925	0.130	0.362%	12.15万	0.00亿	0.000%
2026-09-14	35.365	35.945	36.415	34.925	0.490	1.382%	12.09万	0.00亿	0.000%
2026-09-11	36.195	35.455	36.195	35.185	-0.830	-2.287%	8.36万	0.00亿	0.000%
2026-09-10	36.905	36.285	37.105	36.215	-0.830	-2.236%	7.13万	0.00亿	0.000%
2026-09-09	38.065	37.115	38.095	36.775	-0.810	-2.136%	11.22万	0.00亿	0.000%
2026-09-08	38.275	37.925	39.315	37.735	-0.640	-1.660%	11.35万	0.00亿	0.000%
2026-09-07	39.595	38.565	40.205	38.285	-0.960	-2.429%	15.83万	0.00亿	0.000%
2026-09-04	39.975	39.525	42.495	39.205	0.310	0.791%	23.92万	0.00亿	0.000%
2026-09-03	39.635	39.215	41.425	38.835	-0.420	-1.060%	13.41万	0.00亿	0.000%
2026-09-02	40.535	39.635	41.795	39.525	-1.900	-4.574%	15.11万	0.00亿	0.000%
2026-09-01	41.895	41.535	42.795	40.525	-0.380	-0.907%	21.64万	0.00亿	0.000%
2026-08-31	38.915	41.915	41.925	38.815	1.580	3.917%	29.03万	0.00亿	0.000%
2026-08-28	41.525	40.335	41.915	39.255	0.730	1.843%	36.86万	0.00亿	0.000%
2026-08-27	39.365	39.605	40.065	38.955	0.240	0.610%	11.97万	0.00亿	0.000%
2026-08-26	40.025	39.365	40.435	39.125	-0.660	-1.649%	11.44万	0.00亿	0.000%
2026-08-25	41.425	40.025	41.785	39.925	-1.640	-3.936%	13.08万	0.00亿	0.000%
2026-08-24	42.525	41.665	43.125	40.555	-1.160	-2.709%	13.45万	0.00亿	0.000%
2026-08-21	41.515	42.825	43.115	40.845	-0.050	-0.117%	19.65万	0.00亿	0.000%
2026-08-20	43.215	42.875	44.125	41.985	-0.700	-1.606%	20.19万	0.00亿	0.000%
2026-08-19	42.525	43.575	45.755	42.525	-0.420	-0.955%	28.55万	0.00亿	0.000%
2026-08-18	44.125	43.995	45.865	43.555	-0.610	-1.368%	24.89万	0.00亿	0.000%
2026-08-17	43.925	44.605	45.125	42.505	-0.220	-0.491%	31.29万	0.00亿	0.000%
2026-08-14	46.595	44.825	48.225	43.375	-1.460	-3.154%	39.22万	0.00亿	0.000%
2026-08-13	46.265	46.285	48.635	45.425	0.600	1.313%	51.82万	0.00亿	0.000%
2026-08-12	45.495	45.685	47.225	43.325	1.030	2.307%	46.16万	0.00亿	0.000%
2026-08-11	45.925	44.655	46.315	42.545	-0.620	-1.369%	40.01万	0.00亿	0.000%
2026-08-10	46.725	45.275	46.895	43.525	-0.230	-0.505%	43.74万	0.00亿	0.000%
2026-08-07	47.925	45.505	48.255	44.115	-3.520	-7.180%	57.40万	0.00亿	0.000%
2026-08-06	43.555	49.025	49.025	43.555	4.460	10.008%	39.16万	0.00亿	0.000%
2026-08-05	40.525	44.565	45.555	40.525	3.160	7.632%	50.57万	0.00亿	0.000%
2026-08-04	40.685	41.405	42.345	38.795	1.790	4.518%	57.38万	0.00亿	0.000%
2026-08-03	39.925	39.615	41.085	37.835	2.270	6.078%	60.25万	0.00亿	0.000%
2026-07-31	32.925	37.345	37.345	32.735	3.400	10.016%	23.85万	0.00亿	0.000%
2026-07-30	30.625	33.945	33.945	30.575	3.090	10.015%	23.14万	0.00亿	0.000%
2026-07-29	29.945	30.855	30.975	29.425	0.990	3.315%	11.29万	0.00亿	0.000%
2026-07-28	29.125	29.865	30.125	28.925	0.660	2.260%	8.86万	0.00亿	0.000%
2026-07-27	28.325	29.205	29.225	28.025	0.830	2.925%	5.80万	0.00亿	0.000%
2026-07-24	29.245	28.375	29.315	28.325	-1.300	-4.381%	6.93万	0.00亿	0.000%
2026-07-23	29.485	29.675	29.915	29.165	-0.050	-0.168%	6.19万	0.00亿	0.000%
2026-07-22	29.595	29.725	30.105	29.245	-0.060	-0.201%	8.06万	0.00亿	0.000%
2026-07-21	28.925	29.785	29.815	28.235	0.970	3.366%	10.17万	0.00亿	0.000%
2026-07-20	29.545	28.815	29.685	28.175	-0.130	-0.449%	10.18万	0.00亿	0.000%
2026-07-17	31.055	28.945	31.325	28.935	-2.080	-6.704%	12.83万	0.00亿	0.000%
2026-07-16	30.815	31.025	31.805	30.465	-0.040	-0.129%	9.84万	0.00亿	0.000%
2026-07-15	31.695	31.065	32.205	30.805	0.290	0.942%	11.44万	0.00亿	0.000%
2026-07-14	31.575	30.775	32.025	30.085	-0.890	-2.811%	10.73万	0.00亿	0.000%
2026-07-13	33.745	31.665	34.385	31.025	-2.090	-6.192%	17.24万	0.00亿	0.000%
2026-07-10	34.775	33.755	36.025	33.255	-0.910	-2.625%	20.18万	0.00亿	0.000%
2026-07-09	34.765	34.665	35.075	33.525	-0.350	-1.000%	12.71万	0.00亿	0.000%
2026-07-08	35.125	35.015	35.595	34.605	-0.190	-0.540%	9.00万	0.00亿	0.000%
2026-07-07	36.225	35.205	36.625	35.095	-1.590	-4.321%	13.88万	0.00亿	0.000%
2026-07-06	34.465	36.795	36.905	34.455	1.980	5.687%	21.32万	0.00亿	0.000%
2026-07-03	35.395	34.815	35.675	34.295	-0.690	-1.943%	11.90万	0.00亿	0.000%
2026-07-02	36.375	35.505	37.125	35.435	-0.550	-1.525%	13.56万	0.00亿	0.000%
2026-07-01	35.925	36.055	36.795	34.375	0.060	0.167%	20.93万	0.00亿	0.000%
2026-06-30	34.055	35.995	36.225	34.025	1.890	5.542%	21.26万	0.00亿	0.000%
2026-06-29	32.635	34.105	35.735	32.635	1.630	5.019%	15.34万	0.00亿	0.000%
2026-06-26	33.345	32.475	34.515	32.425	-1.210	-3.592%	15.19万	0.00亿	0.000%
2026-06-25	35.425	33.685	35.815	33.345	-2.000	-5.605%	15.46万	0.00亿	0.000%
2026-06-24	36.895	35.685	36.945	35.325	-1.260	-3.410%	12.97万	0.00亿	0.000%
2026-06-23	37.885	36.945	38.175	36.665	-1.160	-3.044%	12.78万	0.00亿	0.000%
2026-06-22	39.605	38.105	40.075	36.795	-1.590	-4.006%	23.26万	0.00亿	0.000%
2026-06-18	40.425	39.695	41.305	39.315	-1.410	-3.430%	25.31万	0.00亿	0.000%
2026-06-17	43.375	41.105	43.695	40.375	-3.150	-7.118%	30.86万	0.00亿	0.000%
2026-06-16	48.225	44.255	48.885	44.255	-4.920	-10.005%	25.30万	0.00亿	0.000%
2026-06-15	47.055	49.175	49.455	46.175	1.640	3.450%	22.50万	0.00亿	0.000%
2026-06-12	45.035	47.535	48.125	44.585	2.050	4.507%	31.16万	0.00亿	0.000%
2026-06-11	44.925	45.485	45.615	43.935	-0.140	-0.307%	23.33万	0.00亿	0.000%
2026-06-10	44.925	45.625	48.505	43.585	0.430	0.951%	40.22万	0.00亿	0.000%
2026-06-09	41.325	45.195	45.195	40.175	4.120	10.030%	26.60万	0.00亿	0.000%
2026-06-08	38.255	41.075	41.855	38.255	1.210	3.035%	23.25万	0.00亿	0.000%
2026-06-05	37.125	39.865	41.135	36.935	2.480	6.634%	22.02万	0.00亿	0.000%
2026-06-04	38.925	37.385	39.445	36.925	-2.350	-5.914%	20.31万	0.00亿	0.000%
2026-06-03	41.125	39.735	42.595	39.165	-2.270	-5.404%	25.12万	0.00亿	0.000%
2026-06-02	41.425	42.005	42.055	39.475	1.780	4.425%	24.24万	0.00亿	0.000%
2026-06-01	36.565	40.225	40.225	36.565	3.660	10.010%	13.14万	0.00亿	0.000%
2026-05-29	37.235	36.565	37.665	36.115	-0.450	-1.216%	5.58万	0.00亿	0.000%
2026-05-28	36.305	37.015	37.145	35.525	0.400	1.092%	6.67万	0.00亿	0.000%
2026-05-27	36.785	36.615	37.425	35.685	-0.570	-1.533%	7.09万	0.00亿	0.000%
2026-05-26	38.925	37.185	39.125	36.275	-2.230	-5.658%	10.63万	0.00亿	0.000%
2026-05-25	38.475	39.415	39.885	38.155	1.090	2.844%	8.22万	0.00亿	0.000%
2026-05-22	38.305	38.325	38.825	37.345	-0.100	-0.260%	8.53万	0.00亿	0.000%
2026-05-21	40.845	38.425	40.955	37.045	-2.204	-5.425%	12.37万	0.00亿	0.000%
2026-05-20	40.154	40.629	41.138	39.954	0.008	0.020%	9.89万	0.00亿	0.000%
2026-05-19	39.613	40.621	40.863	39.313	1.242	3.154%	11.92万	0.00亿	0.000%
2026-05-18	38.921	39.379	39.921	38.371	0.433	1.112%	9.84万	0.00亿	0.000%
2026-05-15	38.029	38.946	40.696	38.029	0.983	2.589%	12.17万	0.00亿	0.000%
2026-05-14	40.188	37.963	40.238	37.796	-1.825	-4.587%	7.89万	0.00亿	0.000%
2026-05-13	39.288	39.788	40.238	38.963	-0.075	-0.188%	6.68万	0.00亿	0.000%
2026-05-12	41.238	39.863	41.238	39.654	-1.375	-3.334%	9.53万	0.00亿	0.000%
2026-05-11	40.029	41.238	41.521	40.013	0.859	2.127%	12.69万	0.00亿	0.000%
2026-05-08	40.913	40.379	41.488	40.071	-0.409	-1.003%	14.34万	0.00亿	0.000%
2026-05-07	38.571	40.788	41.271	38.038	2.759	7.255%	20.36万	0.00亿	0.000%
2026-05-06	38.338	38.029	38.729	37.904	0.208	0.550%	11.06万	0.00亿	0.000%
2026-04-30	38.613	37.821	39.496	37.571	0.258	0.687%	10.41万	0.00亿	0.000%
2026-04-29	35.704	37.563	37.754	35.621	1.367	3.777%	6.67万	0.00亿	0.000%
2026-04-28	37.363	36.196	37.421	35.946	-1.275	-3.403%	6.35万	0.00亿	0.000%
2026-04-27	38.196	37.471	38.679	37.371	-0.725	-1.898%	8.19万	0.00亿	0.000%
2026-04-24	38.046	38.196	38.854	37.488	-0.758	-1.946%	9.40万	0.00亿	0.000%
2026-04-23	37.171	38.954	39.421	37.038	1.341	3.565%	24.95万	0.00亿	0.000%
2026-04-22	35.271	37.613	37.679	34.771	2.200	6.212%	18.50万	0.00亿	0.000%
2026-04-21	36.138	35.413	36.346	34.954	-0.975	-2.679%	7.24万	0.00亿	0.000%
2026-04-20	36.113	36.388	36.863	35.954	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-17	36.546	36.379	36.671	35.813	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-16	35.970	36.800	37.370	35.970	0.770	2.140%	10.81万	4.77亿	4.220%
2026-04-15	36.954	36.029	37.029	35.779	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-14	37.363	37.038	37.721	36.454	0.292	0.795%	5.90万	0.00亿	0.000%
2026-04-13	36.429	36.746	37.188	36.429	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-10	38.546	37.313	38.638	37.254	0.000	0.000%	8.34万	0.00亿	0.000%
2026-04-09	38.613	38.254	39.013	37.888	0.000	0.000%	9.47万	0.00亿	0.000%
2026-04-08	38.279	39.446	39.513	37.621	0.000	0.000%	13.65万	0.00亿	0.000%
2026-04-07	37.038	37.521	37.879	36.579	0.000	0.000%	8.06万	0.00亿	0.000%
2026-04-03	36.554	37.238	37.596	36.238	0.000	0.000%	8.61万	0.00亿	0.000%
2026-04-02	37.488	36.729	37.613	36.129	0.000	0.000%	11.08万	0.00亿	0.000%
2026-04-01	36.738	38.563	38.863	36.246	0.000	0.000%	20.49万	0.00亿	0.000%