泛微网络(603039)股票信息
| 股票代码 | 603039 |
| 股票名称 | 泛微网络 |
| 最新价/元 | 34.91 |
| 涨跌额/元 | -2.60 |
| 涨跌幅/% | -6.93 |
| 买入/元 | 34.90 |
| 卖出/元 | 34.91 |
| 昨收/元 | 37.51 |
| 今开/元 | 37.50 |
| 最高/元 | 37.56 |
| 最低/元 | 34.39 |
| 成交量/手 | 28314.04 |
| 成交额/万 | 10130.71 |
| 股净值/元 | 50.59 |
| 市净率 | 4.53 |
| 总市值/万 | 909765.33 |
| 流通值/万 | 909765.33 |
| 换手率/% | 1.09 |
| 入市日期 | 2017-01-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
泛微网络(603039)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 37.50 | 34.91 | -2.60 | -6.93 | 28314.04 | 10130.71 | 1.09 |
| 2024-10-10 | 39.67 | 37.51 | -1.70 | -4.34 | 32454.40 | 12412.04 | 1.25 |
| 2024-10-09 | 42.99 | 39.21 | -1.92 | -4.67 | 61415.93 | 24888.51 | 2.36 |
| 2024-10-08 | 41.13 | 41.13 | 3.74 | 10.00 | 37515.82 | 15375.75 | 1.44 |
| 2024-09-30 | 37.00 | 37.39 | 3.40 | 10.00 | 41162.63 | 15168.22 | 1.58 |
| 2024-09-27 | 31.73 | 33.99 | 2.62 | 8.35 | 12790.20 | 4171.60 | 0.49 |
| 2024-09-26 | 29.87 | 31.37 | 1.65 | 5.55 | 19640.83 | 5999.74 | 0.75 |
| 2024-09-25 | 30.46 | 29.72 | -0.18 | -0.60 | 14632.76 | 4414.14 | 0.56 |
| 2024-09-24 | 29.20 | 29.90 | 0.82 | 2.82 | 15482.56 | 4563.54 | 0.59 |
| 2024-09-23 | 28.86 | 29.08 | 0.31 | 1.08 | 7876.00 | 2294.55 | 0.30 |
| 2024-09-20 | 28.62 | 28.77 | 0.28 | 0.98 | 9241.00 | 2657.18 | 0.35 |
| 2024-09-19 | 27.85 | 28.49 | 0.83 | 3.00 | 10806.76 | 3057.01 | 0.41 |
| 2024-09-18 | 27.57 | 27.66 | -0.03 | -0.11 | 5620.00 | 1546.23 | 0.22 |
| 2024-09-13 | 27.95 | 27.69 | -0.26 | -0.93 | 7658.76 | 2125.75 | 0.29 |
| 2024-09-12 | 27.64 | 27.95 | -0.04 | -0.14 | 6419.12 | 1808.25 | 0.25 |
| 2024-09-11 | 27.70 | 27.99 | 0.21 | 0.76 | 6957.00 | 1938.76 | 0.27 |
| 2024-09-10 | 27.20 | 27.78 | 0.58 | 2.13 | 9394.53 | 2564.33 | 0.36 |
| 2024-09-09 | 27.21 | 27.20 | -0.15 | -0.55 | 7435.53 | 2019.55 | 0.29 |
| 2024-09-06 | 28.11 | 27.35 | -0.71 | -2.53 | 5936.00 | 1637.58 | 0.23 |
| 2024-09-05 | 27.84 | 28.06 | 0.19 | 0.68 | 7892.00 | 2218.96 | 0.30 |
| 2024-09-04 | 27.75 | 27.87 | -0.09 | -0.32 | 7246.40 | 2019.05 | 0.28 |
| 2024-09-03 | 27.84 | 27.96 | 0.18 | 0.65 | 8823.00 | 2461.97 | 0.34 |
| 2024-09-02 | 29.05 | 27.78 | -1.28 | -4.41 | 15827.84 | 4450.82 | 0.61 |
| 2024-08-30 | 27.66 | 29.06 | 1.33 | 4.80 | 17870.00 | 5169.22 | 0.69 |
| 2024-08-29 | 27.14 | 27.73 | 0.54 | 1.99 | 12709.00 | 3479.53 | 0.49 |
| 2024-08-28 | 26.63 | 27.19 | 0.47 | 1.76 | 11307.36 | 3043.71 | 0.43 |
| 2024-08-27 | 26.82 | 26.72 | -0.09 | -0.34 | 13188.73 | 3543.21 | 0.51 |
| 2024-08-26 | 26.79 | 26.81 | 0.03 | 0.11 | 9275.36 | 2492.77 | 0.36 |
| 2024-08-23 | 26.63 | 26.78 | 0.15 | 0.56 | 13286.82 | 3558.29 | 0.51 |
| 2024-08-22 | 27.15 | 26.63 | -0.52 | -1.92 | 11420.00 | 3066.96 | 0.44 |
| 2024-08-21 | 27.59 | 27.15 | -0.28 | -1.02 | 6305.00 | 1730.15 | 0.24 |
| 2024-08-20 | 28.37 | 27.43 | -0.95 | -3.35 | 9328.00 | 2585.89 | 0.36 |
| 2024-08-19 | 27.74 | 28.38 | 0.69 | 2.49 | 11254.57 | 3193.02 | 0.43 |
| 2024-08-16 | 27.60 | 27.69 | 0.02 | 0.07 | 7360.04 | 2044.75 | 0.28 |
| 2024-08-15 | 27.34 | 27.67 | 0.52 | 1.92 | 10578.04 | 2931.87 | 0.41 |
| 2024-08-14 | 27.50 | 27.15 | -0.32 | -1.17 | 5331.00 | 1452.61 | 0.20 |
| 2024-08-13 | 27.50 | 27.47 | 0.07 | 0.26 | 4708.04 | 1289.32 | 0.18 |
| 2024-08-12 | 27.82 | 27.40 | -0.42 | -1.51 | 7765.00 | 2128.67 | 0.30 |
| 2024-08-09 | 28.60 | 27.82 | -0.63 | -2.21 | 8644.01 | 2428.64 | 0.33 |
| 2024-08-08 | 28.46 | 28.45 | -0.15 | -0.52 | 10101.00 | 2851.05 | 0.39 |
| 2024-08-07 | 28.82 | 28.60 | -0.23 | -0.80 | 7516.68 | 2156.15 | 0.29 |
| 2024-08-06 | 28.58 | 28.83 | 0.37 | 1.30 | 12576.68 | 3622.78 | 0.48 |
| 2024-08-05 | 28.05 | 28.46 | -0.60 | -2.07 | 12044.27 | 3478.16 | 0.46 |
| 2024-08-02 | 29.69 | 29.06 | -0.94 | -3.13 | 10084.00 | 2987.42 | 0.39 |
| 2024-08-01 | 29.70 | 30.00 | 0.30 | 1.01 | 13751.90 | 4118.72 | 0.53 |
| 2024-07-31 | 28.05 | 29.70 | 1.51 | 5.36 | 18890.25 | 5510.88 | 0.72 |
| 2024-07-30 | 27.80 | 28.19 | 0.11 | 0.39 | 12992.00 | 3648.74 | 0.50 |
| 2024-07-29 | 28.66 | 28.08 | -0.66 | -2.30 | 10805.00 | 3046.90 | 0.41 |
| 2024-07-26 | 28.75 | 28.74 | -0.01 | -0.04 | 10101.90 | 2899.64 | 0.39 |
| 2024-07-25 | 28.46 | 28.75 | 0.15 | 0.52 | 12762.65 | 3668.60 | 0.49 |
| 2024-07-24 | 29.37 | 28.60 | -0.75 | -2.56 | 14538.04 | 4198.17 | 0.56 |
| 2024-07-23 | 30.26 | 29.35 | -1.03 | -3.39 | 12482.00 | 3731.40 | 0.48 |
| 2024-07-22 | 30.14 | 30.38 | 0.44 | 1.47 | 13210.20 | 4028.66 | 0.51 |
| 2024-07-19 | 29.19 | 29.94 | 0.61 | 2.08 | 10662.00 | 3179.51 | 0.41 |
| 2024-07-18 | 29.47 | 29.33 | -0.29 | -0.98 | 10625.98 | 3096.60 | 0.41 |
| 2024-07-17 | 29.82 | 29.62 | -0.12 | -0.40 | 10041.00 | 2992.51 | 0.39 |
| 2024-07-16 | 29.42 | 29.74 | 0.25 | 0.85 | 8613.04 | 2541.41 | 0.33 |
| 2024-07-15 | 30.28 | 29.49 | -0.91 | -2.99 | 14622.00 | 4337.82 | 0.56 |
| 2024-07-12 | 30.61 | 30.40 | -0.50 | -1.62 | 9112.20 | 2775.02 | 0.35 |
| 2024-07-11 | 30.77 | 30.90 | 0.79 | 2.62 | 12718.20 | 3902.25 | 0.49 |
| 2024-07-10 | 30.10 | 30.11 | -0.04 | -0.13 | 12400.00 | 3754.07 | 0.48 |
| 2024-07-09 | 30.05 | 30.15 | 0.12 | 0.40 | 15426.20 | 4619.04 | 0.59 |
| 2024-07-08 | 31.04 | 30.03 | -1.17 | -3.75 | 15119.89 | 4585.09 | 0.58 |
| 2024-07-05 | 31.00 | 31.20 | 0.07 | 0.23 | 13408.00 | 4173.19 | 0.51 |
| 2024-07-04 | 31.97 | 31.13 | -0.53 | -1.67 | 28381.00 | 8937.13 | 1.09 |
| 2024-07-03 | 32.35 | 31.66 | -0.68 | -2.10 | 26221.00 | 8322.66 | 1.01 |
| 2024-07-02 | 31.97 | 32.34 | 0.63 | 1.99 | 25188.01 | 8157.07 | 0.97 |
| 2024-07-01 | 31.92 | 31.71 | -0.05 | -0.16 | 13014.02 | 4078.39 | 0.50 |
| 2024-06-28 | 32.41 | 31.76 | -0.55 | -1.70 | 11749.00 | 3795.32 | 0.45 |
| 2024-06-27 | 32.86 | 32.31 | -0.63 | -1.91 | 17372.09 | 5676.34 | 0.67 |
| 2024-06-26 | 30.91 | 32.94 | 1.97 | 6.36 | 31308.09 | 9974.70 | 1.20 |
| 2024-06-25 | 31.41 | 30.97 | -0.68 | -2.15 | 13420.00 | 4178.85 | 0.51 |
| 2024-06-24 | 33.20 | 31.65 | -1.55 | -4.67 | 14706.12 | 4744.82 | 0.56 |
| 2024-06-21 | 33.82 | 33.20 | -0.95 | -2.78 | 13454.56 | 4488.42 | 0.52 |
| 2024-06-20 | 33.80 | 34.15 | -0.04 | -0.12 | 17780.48 | 6108.93 | 0.68 |
| 2024-06-19 | 35.01 | 34.19 | -0.60 | -1.73 | 12592.12 | 4339.02 | 0.48 |
| 2024-06-18 | 33.85 | 34.79 | 1.11 | 3.30 | 20123.00 | 6964.44 | 0.77 |
| 2024-06-17 | 33.59 | 33.68 | 0.32 | 0.96 | 25154.00 | 8517.67 | 0.97 |
| 2024-06-14 | 33.55 | 33.36 | -0.21 | -0.63 | 32674.06 | 10943.64 | 1.25 |
| 2024-06-13 | 33.67 | 33.57 | 0.27 | 0.81 | 18094.20 | 6055.60 | 0.69 |
| 2024-06-12 | 33.64 | 33.30 | -0.37 | -1.10 | 11923.00 | 4010.49 | 0.46 |
| 2024-06-11 | 33.00 | 33.67 | 0.63 | 1.91 | 17298.00 | 5768.56 | 0.66 |
| 2024-06-07 | 33.73 | 33.04 | -0.16 | -0.48 | 12063.00 | 4007.53 | 0.46 |
| 2024-06-06 | 34.63 | 33.20 | -1.48 | -4.27 | 16204.00 | 5446.76 | 0.62 |
| 2024-06-05 | 34.58 | 34.68 | 0.11 | 0.32 | 11769.49 | 4101.48 | 0.45 |
| 2024-06-04 | 34.42 | 34.57 | -0.04 | -0.12 | 11968.00 | 4096.97 | 0.46 |
| 2024-06-03 | 35.71 | 34.76 | -0.25 | -0.71 | 18921.00 | 6671.64 | 0.73 |
| 2024-05-31 | 35.22 | 35.01 | -0.24 | -0.68 | 15483.00 | 5482.84 | 0.59 |
| 2024-05-30 | 35.61 | 35.25 | -0.43 | -1.21 | 9105.00 | 3209.73 | 0.35 |
| 2024-05-29 | 35.40 | 35.68 | 0.38 | 1.08 | 7187.00 | 2561.62 | 0.28 |
| 2024-05-28 | 35.50 | 35.30 | -0.20 | -0.56 | 9138.00 | 3258.49 | 0.35 |
| 2024-05-27 | 36.08 | 35.50 | 0.04 | 0.11 | 16285.00 | 5670.25 | 0.62 |
| 2024-05-24 | 37.02 | 35.46 | -1.54 | -4.16 | 10822.00 | 3904.66 | 0.42 |
| 2024-05-23 | 37.48 | 37.00 | -0.84 | -2.22 | 7968.64 | 2970.84 | 0.31 |
| 2024-05-22 | 38.02 | 37.84 | -0.27 | -0.71 | 7107.00 | 2694.45 | 0.27 |
| 2024-05-21 | 37.98 | 38.11 | 0.03 | 0.08 | 8992.09 | 3425.26 | 0.35 |
| 2024-05-20 | 37.55 | 38.08 | 0.54 | 1.44 | 14470.00 | 5558.66 | 0.56 |
| 2024-05-17 | 37.21 | 37.54 | 0.44 | 1.19 | 10498.00 | 3916.09 | 0.40 |
| 2024-05-16 | 36.21 | 37.10 | 0.69 | 1.90 | 14768.95 | 5482.22 | 0.57 |
| 2024-05-15 | 35.75 | 36.41 | 0.66 | 1.85 | 13217.94 | 4759.73 | 0.51 |
日K线
周K线
月K线
