泛亚微透 (688386) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	85.25	87.99	1.54	1.78%	85.06	88.42	26391	22937	2.90%
2026-04-29	83.16	86.45	3.53	4.26%	81.00	87.77	28761	24405	3.16%
2026-04-28	81.72	82.92	0.78	0.95%	81.40	83.88	19333	15955	2.12%
2026-04-27	80.39	82.14	1.75	2.18%	78.80	83.95	24739	20219	2.72%
2026-04-24	77.50	80.39	2.89	3.73%	77.00	80.75	20965	16520	2.30%
2026-04-23	80.77	77.50	-2.60	-3.25%	77.40	81.28	21213	16649	2.33%
2026-04-22	78.75	80.10	1.38	1.75%	78.50	82.00	22074	17669	2.43%
2026-04-21	78.47	78.72	0.13	0.17%	77.56	80.24	15493	12243	1.70%
2026-04-20	80.40	78.59	-0.91	-1.14%	78.19	80.40	14508	11465	1.59%
2026-04-17	78.00	79.50	0.25	0.32%	77.88	80.40	12749	10082	1.40%
2026-04-16	79.81	79.25	0.68	0.87%	78.60	81.50	10589	8398	1.16%
2026-04-15	79.10	78.57	-0.08	-0.10%	78.18	81.79	16526	13212	1.82%
2026-04-14	78.00	78.65	1.52	1.97%	76.40	78.78	18002	13992	1.98%
2026-04-13	80.00	77.13	-3.32	-4.13%	76.80	80.00	18688	14582	2.05%
2026-04-10	82.00	80.45	-0.32	-0.40%	79.12	82.68	17497	14149	1.92%
2026-04-09	83.25	80.77	-3.26	-3.88%	80.33	83.25	20107	16399	2.21%
2026-04-08	77.66	84.03	7.29	9.50%	77.66	84.60	24766	20313	2.72%
2026-04-07	78.00	76.74	-0.66	-0.85%	76.00	78.00	11928	9185	1.31%
2026-04-03	77.64	77.40	-0.43	-0.55%	77.01	78.99	10201	7971	1.12%
2026-04-02	79.67	77.83	-1.82	-2.28%	77.28	80.49	12492	9779	1.37%
2026-04-01	80.29	79.65	1.15	1.46%	78.55	80.50	13381	10629	1.47%
2026-03-31	80.92	78.50	-2.11	-2.62%	77.80	81.60	17096	13551	1.88%
2026-03-30	80.41	80.61	0.47	0.59%	78.20	81.52	18316	14649	2.01%
2026-03-27	76.06	80.14	3.91	5.13%	75.31	80.33	19817	15546	2.18%
2026-03-26	76.91	76.23	-0.49	-0.64%	75.30	78.22	17449	13377	1.92%
2026-03-25	74.30	76.72	2.42	3.26%	74.30	77.68	15503	11873	1.70%
2026-03-24	74.00	74.30	1.90	2.62%	71.80	74.69	18299	13379	2.01%
2026-03-23	75.52	72.40	-3.81	-5.00%	72.18	76.80	23774	17676	2.61%
2026-03-20	79.00	76.21	-1.81	-2.32%	76.21	79.92	12453	9679	1.37%
2026-03-19	83.15	78.02	-6.24	-7.41%	77.77	84.26	31363	24890	3.45%
2026-03-18	84.19	84.26	0.48	0.57%	82.08	84.37	11839	9831	1.30%
2026-03-17	86.00	83.78	-1.42	-1.67%	83.49	86.89	13173	11232	1.45%
2026-03-16	86.52	85.20	-1.40	-1.62%	83.99	87.08	18183	15523	2.00%
2026-03-13	85.71	86.60	1.02	1.19%	85.57	88.65	17047	14816	1.87%
2026-03-12	86.97	85.58	-1.87	-2.14%	85.01	88.49	12552	10871	1.38%
2026-03-11	90.00	87.45	-1.85	-2.07%	86.90	90.00	11955	10528	1.31%
2026-03-10	85.18	89.30	4.30	5.06%	85.08	89.55	14338	12691	1.58%
2026-03-09	87.92	85.00	-4.05	-4.55%	82.80	87.92	19954	16860	2.19%
2026-03-06	88.92	89.05	0.87	0.99%	87.52	90.20	11285	10055	1.24%
2026-03-05	88.88	88.18	1.01	1.16%	88.00	90.90	14815	13226	1.63%
2026-03-04	87.65	87.17	-1.43	-1.61%	86.70	89.42	16622	14607	1.83%
2026-03-03	94.50	88.60	-7.05	-7.37%	88.00	96.95	29557	27103	3.25%
2026-03-02	95.01	95.65	-1.95	-2.00%	93.88	96.76	16424	15609	1.80%
2026-02-27	97.80	97.60	-0.20	-0.20%	96.18	99.48	10097	9879	1.11%
2026-02-26	95.63	97.80	2.17	2.27%	94.50	98.23	11275	10932	1.24%
2026-02-25	96.00	95.63	0.61	0.64%	93.88	96.18	11536	10971	1.27%
2026-02-24	102.25	95.02	-3.60	-3.65%	93.77	102.25	20657	19746	2.27%
2026-02-13	97.21	98.62	2.79	2.91%	96.90	100.98	22161	22077	2.44%
2026-02-12	98.43	95.83	-0.67	-0.69%	95.20	98.43	9152	8783	1.01%
2026-02-11	95.93	96.50	0.57	0.59%	93.70	97.70	11316	10893	1.24%
2026-02-10	97.60	95.93	-1.99	-2.03%	95.39	98.80	14870	14315	1.63%
2026-02-09	99.00	97.92	0.62	0.64%	96.49	100.30	23467	22988	2.58%
2026-02-06	91.47	97.30	5.91	6.47%	89.85	99.30	34157	32433	3.75%
2026-02-05	89.22	91.39	2.10	2.35%	88.69	93.30	16706	15268	1.84%
2026-02-04	90.27	89.29	-2.06	-2.26%	86.29	91.19	27698	24585	3.04%
2026-02-03	92.21	91.35	0.95	1.05%	90.76	93.38	13273	12134	1.46%
2026-02-02	94.00	90.40	-3.60	-3.83%	90.08	96.01	20121	18501	2.21%
2026-01-30	95.15	94.00	-1.15	-1.21%	91.30	95.56	17280	16136	1.90%
2026-01-29	98.47	95.15	-3.30	-3.35%	93.00	99.80	26090	25149	2.87%
2026-01-28	97.19	98.45	1.25	1.29%	95.56	99.33	16369	15996	1.80%
2026-01-27	96.60	97.20	0.60	0.62%	95.16	98.28	14463	13991	1.59%
2026-01-26	99.68	96.60	-3.39	-3.39%	95.50	100.79	18686	18217	2.05%