正帆科技（688596）历史行情

以下为正帆科技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
2026-10-08	57.390	54.450	58.000	53.880	-3.480	-6.007%	1,093.59万	0.00亿	0.000%
2026-10-07	60.590	57.930	61.500	57.800	-2.010	-3.353%	942.54万	5.58亿	2.967%
2026-10-06	60.590	57.930	61.500	57.800	-2.010	-3.353%	942.54万	5.58亿	2.967%
2026-10-05	60.590	57.930	61.500	57.800	-2.010	-3.353%	942.54万	5.58亿	2.967%
2026-10-02	60.590	57.930	61.500	57.800	-2.010	-3.353%	942.54万	5.58亿	2.967%
2026-10-01	60.590	57.930	61.500	57.800	-2.010	-3.353%	942.54万	5.58亿	2.967%
2026-09-30	60.590	57.930	61.500	57.800	-2.010	-3.353%	942.54万	0.00亿	0.000%
2026-09-29	60.280	59.940	61.300	58.770	-0.490	-0.811%	1,004.57万	0.00亿	0.000%
2026-09-28	63.830	60.430	65.090	60.110	-4.260	-6.585%	1,378.68万	0.00亿	0.000%
2026-09-27	66.820	64.690	69.380	64.510	-2.110	-3.159%	1,247.80万	8.33亿	3.928%
2026-09-24	66.820	64.690	69.380	64.510	-2.110	-3.159%	1,247.80万	0.00亿	0.000%
2026-09-23	65.130	66.800	67.720	65.000	1.620	2.485%	1,055.15万	0.00亿	0.000%
2026-09-22	67.660	65.180	68.200	64.620	-0.760	-1.153%	1,256.60万	0.00亿	0.000%
2026-09-21	68.000	65.940	68.440	65.100	-2.060	-3.029%	1,715.14万	0.00亿	0.000%
2026-09-18	66.110	68.000	70.340	64.310	2.640	4.039%	2,653.74万	0.00亿	0.000%
2026-09-17	64.580	65.360	65.900	63.010	0.520	0.802%	1,474.41万	0.00亿	0.000%
2026-09-16	62.130	64.840	65.990	61.190	2.720	4.379%	1,998.65万	0.00亿	0.000%
2026-09-15	59.000	62.120	64.840	58.570	2.640	4.438%	1,922.62万	0.00亿	0.000%
2026-09-14	57.100	59.480	59.800	55.200	1.430	2.463%	1,525.13万	0.00亿	0.000%
2026-09-11	60.800	58.050	60.800	55.620	-3.450	-5.610%	1,805.06万	0.00亿	0.000%
2026-09-10	61.540	61.500	63.500	60.390	-0.380	-0.614%	1,126.48万	0.00亿	0.000%
2026-09-09	64.010	61.880	65.840	61.100	-1.620	-2.551%	1,184.24万	0.00亿	0.000%
2026-09-08	66.680	63.500	66.780	63.260	-2.220	-3.378%	1,468.15万	0.00亿	0.000%
2026-09-07	61.250	65.720	67.200	60.740	5.320	8.808%	2,417.59万	0.00亿	0.000%
2026-09-04	66.100	60.400	66.350	59.000	-4.600	-7.077%	2,114.78万	0.00亿	0.000%
2026-09-03	66.330	65.000	66.800	62.700	-0.750	-1.141%	1,959.32万	0.00亿	0.000%
2026-09-02	65.270	65.750	69.860	64.180	-0.850	-1.276%	2,192.47万	0.00亿	0.000%
2026-09-01	71.100	66.600	72.500	63.910	-0.800	-1.187%	3,192.76万	0.00亿	0.000%
2026-08-31	64.900	67.400	68.900	63.430	0.000	0.000%	2,237.85万	0.00亿	0.000%
2026-08-28	71.000	67.400	74.680	67.000	-5.000	-6.906%	2,305.51万	0.00亿	0.000%
2026-08-27	71.490	72.400	74.300	68.300	-0.400	-0.549%	3,159.87万	0.00亿	0.000%
2026-08-26	70.000	72.800	73.900	68.210	2.200	3.116%	2,751.90万	0.00亿	0.000%
2026-08-25	69.190	70.600	72.100	64.300	-0.550	-0.773%	3,101.97万	0.00亿	0.000%
2026-08-24	67.000	71.150	71.750	64.500	4.850	7.315%	3,504.97万	0.00亿	0.000%
2026-08-21	67.330	66.300	69.370	65.670	0.100	0.151%	2,065.71万	0.00亿	0.000%
2026-08-20	65.710	66.200	68.300	64.140	1.020	1.565%	2,216.34万	0.00亿	0.000%
2026-08-19	68.260	65.180	70.740	64.000	-5.770	-8.132%	2,750.07万	0.00亿	0.000%
2026-08-18	72.440	70.950	74.100	68.200	-1.270	-1.759%	2,915.40万	0.00亿	0.000%
2026-08-17	70.840	72.220	73.620	70.000	-0.160	-0.221%	2,495.69万	0.00亿	0.000%
2026-08-14	72.470	72.380	75.130	70.730	0.520	0.724%	1,877.82万	0.00亿	0.000%
2026-08-13	76.550	71.860	77.120	71.000	-3.490	-4.632%	2,628.26万	0.00亿	0.000%
2026-08-12	71.160	75.350	76.660	71.160	5.370	7.674%	2,959.23万	0.00亿	0.000%
2026-08-11	69.250	69.980	74.660	69.250	-0.520	-0.738%	3,381.92万	0.00亿	0.000%
2026-08-10	66.970	70.500	70.500	66.600	4.520	6.851%	4,153.24万	0.00亿	0.000%
2026-08-07	60.050	65.980	68.000	60.000	4.980	8.164%	4,342.57万	0.00亿	0.000%
2026-08-06	57.300	61.000	62.590	57.120	3.580	6.235%	4,650.64万	0.00亿	0.000%
2026-08-05	47.460	57.420	57.420	47.450	9.570	20.000%	4,455.24万	0.00亿	0.000%
2026-08-04	43.220	47.850	49.390	41.800	4.350	10.000%	4,232.80万	0.00亿	0.000%
2026-08-03	48.420	43.500	49.010	40.850	-6.210	-12.492%	4,641.07万	0.00亿	0.000%
2026-07-31	54.000	49.710	56.460	49.200	0.870	1.781%	4,517.14万	0.00亿	0.000%
2026-07-30	53.740	48.840	53.880	48.660	-5.870	-10.729%	3,850.29万	0.00亿	0.000%
2026-07-29	49.450	54.710	55.180	47.770	5.540	11.267%	4,501.73万	0.00亿	0.000%
2026-07-28	50.800	49.170	53.500	48.950	-5.380	-9.863%	3,128.99万	0.00亿	0.000%
2026-07-27	48.460	54.550	54.790	46.330	6.170	12.753%	4,463.30万	0.00亿	0.000%
2026-07-24	44.070	48.380	49.970	43.700	3.470	7.727%	3,987.70万	0.00亿	0.000%
2026-07-23	47.840	44.910	48.350	44.300	-2.500	-5.273%	2,118.28万	0.00亿	0.000%
2026-07-22	49.190	47.410	51.160	46.800	-2.800	-5.577%	3,613.81万	0.00亿	0.000%
2026-07-21	43.140	50.210	50.210	39.000	8.370	20.005%	4,392.33万	0.00亿	0.000%
2026-07-20	50.000	41.840	51.200	40.110	-6.340	-13.159%	3,386.77万	0.00亿	0.000%
2026-07-17	55.180	48.180	55.990	47.850	-8.120	-14.423%	3,314.51万	0.00亿	0.000%
2026-07-16	56.730	56.300	60.680	55.880	-4.330	-7.142%	2,223.36万	0.00亿	0.000%
2026-07-15	65.000	60.630	67.000	59.100	-2.490	-3.945%	2,282.00万	0.00亿	0.000%
2026-07-14	64.660	63.120	67.840	61.660	-0.860	-1.344%	2,533.34万	0.00亿	0.000%
2026-07-13	64.200	63.980	71.090	63.370	-4.050	-5.953%	3,094.56万	0.00亿	0.000%
2026-07-10	80.670	68.030	81.000	68.030	-12.300	-15.312%	4,230.30万	0.00亿	0.000%
2026-07-09	74.360	80.330	80.670	71.110	4.650	6.144%	3,853.18万	0.00亿	0.000%
2026-07-08	80.900	75.680	83.050	71.600	-2.820	-3.592%	3,169.99万	0.00亿	0.000%
2026-07-07	71.000	78.500	83.000	68.850	7.500	10.563%	4,053.03万	0.00亿	0.000%
2026-07-06	79.360	71.000	79.950	70.000	-6.410	-8.281%	3,059.78万	0.00亿	0.000%
2026-07-03	78.110	77.410	79.950	70.010	-2.560	-3.201%	3,766.83万	0.00亿	0.000%
2026-07-02	77.700	79.970	84.000	75.110	-3.690	-4.411%	3,838.42万	0.00亿	0.000%
2026-07-01	81.300	83.660	88.660	80.010	4.600	5.818%	5,651.26万	0.00亿	0.000%
2026-06-30	70.610	79.060	79.140	70.610	13.110	19.879%	6,164.74万	0.00亿	0.000%
2026-06-29	59.040	65.950	67.460	55.000	9.730	17.307%	6,665.06万	0.00亿	0.000%
2026-06-26	46.000	56.220	56.220	45.500	9.370	20.000%	4,431.06万	0.00亿	0.000%
2026-06-25	49.330	46.850	49.960	45.600	-0.760	-1.596%	2,785.91万	0.00亿	0.000%
2026-06-24	44.990	47.610	47.760	43.500	2.350	5.192%	2,129.72万	0.00亿	0.000%
2026-06-23	44.680	45.260	47.700	43.380	0.130	0.288%	1,944.56万	0.00亿	0.000%
2026-06-22	46.500	45.130	47.550	43.880	-0.970	-2.104%	2,055.90万	0.00亿	0.000%
2026-06-18	46.010	46.100	47.600	45.440	-0.700	-1.496%	1,877.99万	0.00亿	0.000%
2026-06-17	43.960	46.800	47.800	43.000	2.050	4.581%	2,675.14万	0.00亿	0.000%
2026-06-16	46.960	44.750	47.800	44.420	-0.360	-0.798%	2,163.11万	0.00亿	0.000%
2026-06-15	45.000	45.110	47.140	43.720	-1.110	-2.402%	2,517.10万	0.00亿	0.000%
2026-06-12	48.300	46.220	52.060	45.170	-1.200	-2.531%	3,875.04万	0.00亿	0.000%
2026-06-11	45.930	47.420	48.860	45.500	1.490	3.244%	2,967.63万	0.00亿	0.000%
2026-06-10	45.000	45.930	47.360	44.200	0.400	0.879%	3,461.78万	0.00亿	0.000%
2026-06-09	39.030	45.530	45.530	38.550	7.590	20.005%	2,864.36万	0.00亿	0.000%
2026-06-08	38.880	37.940	40.490	37.510	-2.960	-7.237%	1,631.74万	0.00亿	0.000%
2026-06-05	39.050	40.900	42.630	37.840	1.060	2.661%	2,577.64万	0.00亿	0.000%
2026-06-04	37.650	39.840	40.810	37.380	1.730	4.539%	1,678.39万	0.00亿	0.000%
2026-06-03	38.650	38.110	39.500	37.320	-0.360	-0.936%	1,380.69万	0.00亿	0.000%
2026-06-02	38.600	38.470	39.360	37.610	0.370	0.971%	1,280.23万	0.00亿	0.000%
2026-06-01	40.730	38.100	41.020	37.960	-2.460	-6.065%	1,342.44万	0.00亿	0.000%
2026-05-29	43.860	40.560	44.350	40.140	-3.330	-7.587%	1,551.90万	0.00亿	0.000%
2026-05-28	41.000	43.890	44.670	40.500	2.650	6.426%	2,003.06万	0.00亿	0.000%
2026-05-27	43.200	41.240	43.600	40.860	-1.960	-4.537%	1,474.64万	0.00亿	0.000%
2026-05-26	45.800	43.200	45.800	42.200	-3.000	-6.494%	2,063.16万	0.00亿	0.000%
2026-05-25	46.940	46.200	47.080	44.460	-0.440	-0.943%	2,123.09万	0.00亿	0.000%
2026-05-22	46.000	46.640	46.680	44.900	1.330	2.935%	2,468.81万	0.00亿	0.000%
2026-05-21	50.650	45.310	50.880	45.280	-4.800	-9.579%	3,773.27万	0.00亿	0.000%
2026-05-20	48.580	50.110	51.870	48.170	0.710	1.437%	3,161.19万	0.00亿	0.000%
2026-05-19	47.900	49.400	50.330	47.100	0.400	0.816%	3,002.06万	0.00亿	0.000%
2026-05-18	49.400	49.000	52.350	47.400	1.100	2.296%	4,035.47万	0.00亿	0.000%
2026-05-15	45.900	47.900	49.680	45.200	1.850	4.017%	4,838.91万	0.00亿	0.000%
2026-05-14	39.680	46.050	46.050	37.890	7.690	20.047%	4,627.06万	0.00亿	0.000%
2026-05-13	35.450	38.360	38.550	35.360	2.500	6.972%	2,136.49万	0.00亿	0.000%
2026-05-12	35.200	35.860	36.500	34.650	0.660	1.875%	1,650.31万	0.00亿	0.000%
2026-05-11	33.740	35.200	35.950	33.450	1.960	5.897%	1,598.04万	0.00亿	0.000%
2026-05-08	33.090	33.240	34.000	32.500	-0.050	-0.150%	758.39万	0.00亿	0.000%
2026-05-07	33.460	33.290	33.480	32.900	-0.030	-0.090%	692.58万	0.00亿	0.000%
2026-05-06	32.880	33.320	34.410	32.870	0.760	2.334%	1,144.65万	0.00亿	0.000%
2026-04-30	32.750	32.560	32.830	32.000	0.050	0.154%	552.37万	0.00亿	0.000%
2026-04-29	32.900	32.510	33.160	32.070	-0.890	-2.665%	734.87万	0.00亿	0.000%
2026-04-28	33.000	33.400	33.750	32.600	0.100	0.300%	680.30万	0.00亿	0.000%
2026-04-27	32.320	33.300	33.920	32.320	1.120	3.480%	862.43万	0.00亿	0.000%
2026-04-24	31.990	32.180	32.950	31.960	0.150	0.468%	637.70万	0.00亿	0.000%
2026-04-23	32.690	32.030	32.880	31.750	-0.600	-1.839%	638.42万	0.00亿	0.000%
2026-04-22	31.840	32.630	32.800	31.700	0.760	2.385%	705.24万	0.00亿	0.000%
2026-04-21	31.880	31.870	32.180	31.050	0.290	0.918%	719.22万	0.00亿	0.000%
2026-04-20	30.720	31.580	32.670	30.500	-0.920	-2.831%	1,371.56万	0.00亿	0.000%
2026-04-17	32.100	32.500	32.980	31.990	0.320	0.994%	747.69万	0.00亿	0.000%
2026-04-16	32.200	32.180	32.280	31.570	0.420	1.322%	518.22万	0.00亿	0.000%
2026-04-15	31.400	31.760	32.330	30.900	0.730	2.353%	864.22万	0.00亿	0.000%
2026-04-14	30.720	31.030	31.900	30.410	0.920	3.055%	746.92万	0.00亿	0.000%
2026-04-13	30.010	30.110	30.710	29.930	0.000	0.000%	485.78万	0.00亿	0.000%
2026-04-10	30.030	30.250	30.750	29.900	0.000	0.000%	495.12万	0.00亿	0.000%
2026-04-09	29.580	29.760	30.390	29.480	0.000	0.000%	421.62万	0.00亿	0.000%
2026-04-08	29.460	29.930	29.980	29.230	0.000	0.000%	465.46万	0.00亿	0.000%
2026-04-07	27.800	28.800	29.430	27.750	0.000	0.000%	507.17万	0.00亿	0.000%
2026-04-03	27.730	27.600	28.000	27.570	0.000	0.000%	245.99万	0.00亿	0.000%
2026-04-02	28.400	27.550	28.470	27.410	0.000	0.000%	319.79万	0.00亿	0.000%
2026-04-01	28.210	28.460	28.540	28.050	0.000	0.000%	283.63万	0.00亿	0.000%