泛亚微透(688386)股票行情
泛亚微透(688386)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 69.85 | 70.01 | 0.50 | 0.72% | 69.00 | 70.95 | 8009 | 5609.48 | 0.88% | 0.00 |
| 2025-12-18 | 70.95 | 69.51 | -1.11 | -1.57% | 69.33 | 71.68 | 8671 | 6102.56 | 0.95% | 0.00 |
| 2025-12-17 | 70.50 | 70.62 | -0.13 | -0.18% | 69.73 | 71.20 | 8939 | 6285.73 | 0.98% | 0.00 |
| 2025-12-16 | 73.00 | 70.75 | -2.32 | -3.18% | 70.60 | 73.42 | 11771 | 8407.63 | 1.29% | 0.00 |
| 2025-12-15 | 71.16 | 73.07 | 1.62 | 2.27% | 69.92 | 73.49 | 20251 | 14610.89 | 2.23% | 0.00 |
| 2025-12-12 | 69.46 | 71.45 | 2.41 | 3.49% | 67.69 | 71.45 | 19526 | 13588.75 | 2.15% | 0.00 |
| 2025-12-11 | 70.41 | 69.04 | -1.36 | -1.93% | 69.00 | 71.25 | 11221 | 7831.56 | 1.23% | 0.00 |
| 2025-12-10 | 70.99 | 70.40 | -0.40 | -0.56% | 70.25 | 72.28 | 9536 | 6792.10 | 1.05% | 0.00 |
| 2025-12-09 | 71.00 | 70.80 | 0.90 | 1.29% | 70.11 | 71.78 | 12160 | 8640.08 | 1.34% | 0.00 |
| 2025-12-08 | 74.23 | 69.90 | -4.05 | -5.48% | 69.43 | 74.48 | 26096 | 18531.29 | 2.87% | 0.00 |
| 2025-12-05 | 72.08 | 73.95 | 1.73 | 2.40% | 71.72 | 74.17 | 9831 | 7180.35 | 1.08% | 0.00 |
| 2025-12-04 | 73.30 | 72.22 | -0.34 | -0.47% | 71.60 | 73.46 | 8493 | 6159.98 | 0.93% | 0.00 |
| 2025-12-03 | 71.60 | 72.56 | 1.74 | 2.46% | 71.00 | 74.50 | 19448 | 14152.90 | 2.14% | 0.00 |
| 2025-12-02 | 70.89 | 70.82 | -1.51 | -2.09% | 70.10 | 73.50 | 11626 | 8308.22 | 1.28% | 0.00 |
| 2025-12-01 | 71.83 | 72.33 | 0.22 | 0.31% | 70.30 | 72.59 | 13312 | 9507.91 | 1.46% | 0.00 |
| 2025-11-28 | 70.38 | 72.11 | 1.58 | 2.24% | 70.38 | 72.82 | 9310 | 6673.18 | 1.02% | 0.00 |
| 2025-11-27 | 73.74 | 70.53 | -2.46 | -3.37% | 70.20 | 73.74 | 15855 | 11281.67 | 1.74% | 0.00 |
| 2025-11-26 | 70.70 | 72.99 | 2.85 | 4.06% | 69.51 | 74.58 | 18710 | 13596.83 | 2.06% | 0.00 |
| 2025-11-25 | 69.70 | 70.14 | 0.44 | 0.63% | 69.50 | 72.38 | 14263 | 10122.30 | 1.57% | 0.00 |
| 2025-11-24 | 66.14 | 69.70 | 3.10 | 4.65% | 66.14 | 71.00 | 18301 | 12567.71 | 2.01% | 0.00 |
| 2025-11-21 | 66.66 | 66.60 | -1.00 | -1.48% | 65.69 | 68.28 | 15337 | 10248.82 | 1.69% | 0.00 |
| 2025-11-20 | 69.28 | 67.60 | -1.68 | -2.42% | 66.37 | 69.81 | 18088 | 12176.37 | 1.99% | 0.00 |
| 2025-11-19 | 70.41 | 69.28 | -1.60 | -2.26% | 68.33 | 71.35 | 14258 | 9891.91 | 1.57% | 0.00 |
| 2025-11-18 | 72.40 | 70.88 | 0.13 | 0.18% | 70.32 | 72.40 | 8421 | 6006.28 | 0.93% | 0.00 |
| 2025-11-17 | 72.00 | 70.75 | -2.08 | -2.86% | 70.50 | 72.41 | 12663 | 8987.59 | 1.39% | 0.00 |
| 2025-11-14 | 73.14 | 72.83 | -0.31 | -0.42% | 70.60 | 73.44 | 14842 | 10687.37 | 1.63% | 0.00 |
| 2025-11-13 | 70.85 | 73.14 | 2.18 | 3.07% | 70.00 | 74.50 | 18150 | 13140.86 | 1.99% | 0.00 |
| 2025-11-12 | 72.19 | 70.96 | -1.26 | -1.74% | 70.20 | 72.41 | 13393 | 9510.17 | 1.47% | 0.00 |
| 2025-11-11 | 75.14 | 72.22 | -1.83 | -2.47% | 72.20 | 75.14 | 10578 | 7768.52 | 1.16% | 0.00 |
| 2025-11-10 | 72.27 | 74.05 | 1.79 | 2.48% | 72.27 | 76.28 | 20430 | 15243.99 | 2.25% | 0.00 |
| 2025-11-07 | 71.70 | 72.26 | 0.49 | 0.68% | 70.89 | 73.11 | 14402 | 10334.71 | 1.58% | 0.00 |
| 2025-11-06 | 71.84 | 71.77 | -0.08 | -0.11% | 71.11 | 73.40 | 13414 | 9633.11 | 1.47% | 0.00 |
| 2025-11-05 | 70.63 | 71.85 | -0.48 | -0.66% | 70.63 | 73.18 | 13858 | 9955.69 | 1.52% | 0.00 |
| 2025-11-04 | 75.15 | 72.33 | -3.57 | -4.70% | 71.50 | 76.98 | 18875 | 13809.35 | 2.07% | 0.00 |
| 2025-11-03 | 78.90 | 75.90 | -2.95 | -3.74% | 74.13 | 78.90 | 16705 | 12634.22 | 1.84% | 0.00 |
| 2025-10-31 | 79.18 | 78.85 | -0.33 | -0.42% | 78.08 | 82.60 | 23837 | 19164.00 | 2.62% | 0.00 |
| 2025-10-30 | 80.48 | 79.18 | -1.30 | -1.62% | 77.70 | 81.88 | 14015 | 11108.97 | 1.54% | 0.00 |
| 2025-10-29 | 78.08 | 80.48 | 2.88 | 3.71% | 76.10 | 80.80 | 11760 | 9225.16 | 1.29% | 0.00 |
| 2025-10-28 | 79.09 | 77.60 | -1.42 | -1.80% | 77.28 | 79.29 | 7614 | 5954.85 | 0.84% | 0.00 |
| 2025-10-27 | 76.70 | 79.02 | 2.61 | 3.42% | 76.37 | 81.00 | 18694 | 14832.83 | 2.05% | 0.00 |
| 2025-10-24 | 76.40 | 76.41 | 0.06 | 0.08% | 75.88 | 78.49 | 12416 | 9546.53 | 1.36% | 0.00 |
| 2025-10-23 | 79.00 | 76.35 | -2.65 | -3.35% | 75.15 | 79.00 | 10397 | 7928.73 | 1.14% | 0.00 |
| 2025-10-22 | 77.58 | 79.00 | 0.79 | 1.01% | 77.33 | 79.79 | 9262 | 7283.12 | 1.02% | 0.00 |
| 2025-10-21 | 76.82 | 78.21 | 1.39 | 1.81% | 75.58 | 79.48 | 17448 | 13577.83 | 1.92% | 0.00 |
| 2025-10-20 | 76.80 | 76.82 | -0.24 | -0.31% | 75.00 | 78.34 | 18784 | 14369.00 | 2.06% | 0.00 |
| 2025-10-17 | 77.00 | 77.06 | -0.50 | -0.64% | 75.58 | 79.87 | 17595 | 13710.22 | 1.93% | 0.00 |
| 2025-10-16 | 74.92 | 77.56 | 2.63 | 3.51% | 73.71 | 80.95 | 28461 | 22304.10 | 3.13% | 0.00 |
| 2025-10-15 | 74.99 | 74.93 | -0.09 | -0.12% | 74.00 | 76.60 | 17962 | 13464.07 | 1.97% | 0.00 |
| 2025-10-14 | 82.76 | 75.02 | -7.82 | -9.44% | 74.50 | 82.76 | 22095 | 17482.27 | 2.43% | 0.00 |
| 2025-10-13 | 78.88 | 82.84 | 2.27 | 2.82% | 77.80 | 83.70 | 20731 | 16962.65 | 2.28% | 0.00 |
| 2025-10-10 | 80.62 | 80.57 | -0.05 | -0.06% | 79.27 | 83.40 | 11872 | 9643.38 | 1.30% | 0.00 |
| 2025-10-09 | 81.18 | 80.62 | -0.28 | -0.35% | 78.49 | 82.27 | 16685 | 13352.69 | 1.83% | 0.00 |
| 2025-09-30 | 80.39 | 80.90 | 0.10 | 0.12% | 77.77 | 81.38 | 16042 | 12774.99 | 1.76% | 0.00 |
| 2025-09-29 | 82.67 | 80.80 | -2.16 | -2.60% | 79.40 | 82.67 | 21173 | 17069.14 | 2.33% | 0.00 |
| 2025-09-26 | 84.29 | 82.96 | -1.28 | -1.52% | 82.00 | 85.24 | 12780 | 10693.48 | 1.40% | 0.00 |
| 2025-09-25 | 86.97 | 84.24 | -2.12 | -2.45% | 83.98 | 87.49 | 19448 | 16650.80 | 2.14% | 0.00 |
| 2025-09-24 | 82.50 | 86.36 | 3.36 | 4.05% | 81.78 | 87.26 | 19085 | 16119.65 | 2.10% | 0.00 |
| 2025-09-23 | 84.79 | 83.00 | -0.50 | -0.60% | 80.51 | 87.65 | 26685 | 22355.84 | 2.93% | 0.00 |
| 2025-09-22 | 78.76 | 83.50 | 4.80 | 6.10% | 78.76 | 84.49 | 29190 | 24110.79 | 3.21% | 0.00 |
| 2025-09-19 | 80.00 | 78.70 | -1.02 | -1.28% | 77.25 | 81.00 | 16056 | 12580.51 | 1.76% | 0.00 |
| 2025-09-18 | 83.45 | 79.72 | -3.60 | -4.32% | 78.80 | 83.52 | 23491 | 19138.57 | 2.58% | 0.00 |
| 2025-09-17 | 78.51 | 83.32 | 4.02 | 5.07% | 78.27 | 83.68 | 22554 | 18572.12 | 2.48% | 0.00 |
| 2025-09-16 | 79.37 | 79.30 | -0.04 | -0.05% | 77.57 | 80.49 | 19883 | 15702.40 | 2.18% | 0.00 |
| 2025-09-15 | 78.00 | 79.34 | 2.24 | 2.91% | 76.00 | 80.50 | 21702 | 17035.84 | 2.38% | 0.00 |
| 2025-09-12 | 72.60 | 77.10 | 3.95 | 5.40% | 72.60 | 78.50 | 28227 | 21679.60 | 3.10% | 0.00 |
| 2025-09-11 | 72.02 | 73.15 | 0.15 | 0.21% | 71.58 | 74.66 | 15441 | 11295.67 | 1.70% | 0.00 |
| 2025-09-10 | 71.88 | 73.00 | 1.28 | 1.78% | 70.61 | 73.78 | 12047 | 8674.91 | 1.32% | 0.00 |
| 2025-09-09 | 74.07 | 71.72 | -2.35 | -3.17% | 71.18 | 74.07 | 14566 | 10545.57 | 1.60% | 0.00 |
| 2025-09-08 | 68.50 | 74.07 | 4.98 | 7.21% | 68.50 | 74.70 | 25582 | 18722.07 | 2.81% | 0.00 |
| 2025-09-05 | 66.50 | 69.09 | 2.21 | 3.30% | 65.67 | 69.56 | 18621 | 12779.89 | 2.05% | 0.00 |
| 2025-09-04 | 66.66 | 66.88 | 0.03 | 0.04% | 65.50 | 67.50 | 11511 | 7657.55 | 1.26% | 0.00 |
| 2025-09-03 | 68.53 | 66.85 | -2.27 | -3.28% | 66.09 | 68.64 | 12523 | 8410.59 | 1.38% | 0.00 |
| 2025-09-02 | 68.16 | 69.12 | 0.62 | 0.91% | 64.88 | 69.12 | 32214 | 21584.91 | 3.54% | 0.00 |
| 2025-09-01 | 70.01 | 68.50 | -1.60 | -2.28% | 67.46 | 70.28 | 23736 | 16240.11 | 2.61% | 0.00 |
| 2025-08-29 | 66.99 | 70.10 | 3.97 | 6.00% | 66.93 | 71.14 | 29685 | 20580.48 | 3.26% | 0.00 |
| 2025-08-28 | 66.00 | 66.13 | -0.12 | -0.18% | 64.48 | 66.97 | 20479 | 13475.31 | 2.25% | 0.00 |
| 2025-08-27 | 66.53 | 66.25 | -1.35 | -2.00% | 66.10 | 70.80 | 25614 | 17414.66 | 2.81% | 0.00 |
| 2025-08-26 | 68.01 | 67.60 | -1.02 | -1.49% | 67.20 | 68.98 | 17772 | 12103.07 | 1.95% | 0.00 |
| 2025-08-25 | 70.15 | 68.62 | -1.58 | -2.25% | 67.50 | 70.86 | 24967 | 17257.20 | 2.74% | 0.00 |
| 2025-08-22 | 68.53 | 70.20 | 1.19 | 1.72% | 67.30 | 71.48 | 23416 | 16247.12 | 2.57% | 0.00 |
上证大盘股票行情在线 K线走势图
泛亚微透(688386)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
