平潭发展（000592）历史行情
以下为平潭发展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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 6.670 | 6.690 | 6.860 | 6.500 | -0.080 | -1.182% | 16,852.67万 | 11.22亿 | 8.800% |
| 2026-10-19 | 7.340 | 6.770 | 7.380 | 6.710 | -0.570 | -7.766% | 224.84万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.250 | 7.340 | 7.700 | 7.110 | 0.140 | 1.944% | 238.23万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.230 | 7.200 | 7.560 | 7.070 | -0.180 | -2.439% | 207.34万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.750 | 7.380 | 7.830 | 7.330 | -0.390 | -5.019% | 210.36万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.030 | 7.770 | 7.900 | 7.030 | 0.400 | 5.427% | 298.01万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.060 | 7.370 | 8.210 | 7.320 | -0.760 | -9.348% | 331.50万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.080 | 8.130 | 8.180 | 7.570 | 0.050 | 0.619% | 271.65万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.360 | 8.080 | 8.750 | 8.000 | -0.450 | -5.275% | 275.67万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.730 | 8.530 | 8.910 | 8.430 | -0.210 | -2.403% | 31,754.65万 | 27.48亿 | 16.581% |
| 2026-10-06 | 8.730 | 8.530 | 8.910 | 8.430 | -0.210 | -2.403% | 31,754.65万 | 27.48亿 | 16.581% |
| 2026-10-05 | 8.730 | 8.530 | 8.910 | 8.430 | -0.210 | -2.403% | 31,754.65万 | 27.48亿 | 16.581% |
| 2026-10-02 | 8.730 | 8.530 | 8.910 | 8.430 | -0.210 | -2.403% | 31,754.65万 | 27.48亿 | 16.581% |
| 2026-10-01 | 8.730 | 8.530 | 8.910 | 8.430 | -0.210 | -2.403% | 31,754.65万 | 27.48亿 | 16.581% |
| 2026-09-30 | 8.730 | 8.530 | 8.910 | 8.430 | -0.210 | -2.403% | 317.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.750 | 8.740 | 9.190 | 8.700 | -0.350 | -3.850% | 392.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.780 | 9.090 | 9.450 | 8.610 | 0.310 | 3.531% | 557.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.020 | 8.780 | 8.780 | 7.800 | 0.800 | 10.025% | 32,566.73万 | 27.17亿 | 17.005% |
| 2026-09-24 | 8.020 | 8.780 | 8.780 | 7.800 | 0.800 | 10.025% | 325.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.490 | 7.980 | 8.590 | 7.900 | -0.620 | -7.209% | 270.34万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.420 | 8.600 | 8.710 | 8.330 | 0.100 | 1.176% | 269.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.600 | 8.500 | 8.700 | 8.430 | -0.130 | -1.506% | 272.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.290 | 8.630 | 8.870 | 8.260 | 0.260 | 3.106% | 398.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.500 | 8.370 | 8.680 | 8.120 | -0.340 | -3.904% | 415.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.000 | 8.710 | 8.710 | 7.960 | 0.790 | 9.975% | 342.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.870 | 7.920 | 8.390 | 7.770 | -0.180 | -2.222% | 330.29万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.710 | 8.100 | 8.350 | 7.370 | 0.350 | 4.516% | 339.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.030 | 7.750 | 8.300 | 7.690 | -0.520 | -6.288% | 339.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.030 | 8.270 | 8.470 | 7.660 | 0.210 | 2.605% | 416.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.740 | 8.060 | 8.600 | 7.640 | 0.160 | 2.025% | 506.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.000 | 7.900 | 8.110 | 7.720 | 0.030 | 0.381% | 420.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.110 | 7.870 | 8.230 | 7.760 | 0.380 | 5.073% | 526.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.770 | 7.490 | 7.490 | 6.680 | 0.680 | 9.985% | 340.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.890 | 6.810 | 6.950 | 6.690 | -0.110 | -1.590% | 184.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.980 | 6.920 | 7.110 | 6.680 | -0.050 | -0.717% | 219.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.830 | 6.970 | 7.370 | 6.730 | 0.270 | 4.030% | 293.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.030 | 6.700 | 7.090 | 6.640 | -0.310 | -4.422% | 230.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.070 | 7.010 | 7.190 | 6.730 | 0.200 | 2.937% | 377.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.190 | 6.810 | 6.810 | 6.130 | 0.620 | 10.016% | 293.62万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.180 | 6.190 | 6.390 | 6.120 | 0.010 | 0.162% | 94.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.850 | 6.180 | 6.250 | 5.810 | 0.270 | 4.569% | 127.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.070 | 5.910 | 6.080 | 5.830 | -0.170 | -2.796% | 90.28万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.060 | 6.080 | 6.130 | 5.920 | -0.060 | -0.977% | 86.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.280 | 6.140 | 6.290 | 6.040 | -0.040 | -0.647% | 152.90万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.660 | 6.180 | 6.750 | 6.160 | -0.640 | -9.384% | 266.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.550 | 6.820 | 7.210 | 6.520 | 0.270 | 4.122% | 376.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.470 | 6.550 | 6.560 | 6.400 | 0.090 | 1.393% | 66.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.650 | 6.460 | 6.650 | 6.380 | -0.130 | -1.973% | 92.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.950 | 6.590 | 6.950 | 6.580 | -0.280 | -4.076% | 128.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.690 | 6.870 | 6.940 | 6.680 | 0.180 | 2.691% | 122.88万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.670 | 6.690 | 6.780 | 6.530 | -0.020 | -0.298% | 92.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.540 | 6.710 | 6.780 | 6.500 | 0.170 | 2.599% | 127.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.600 | 6.540 | 6.600 | 6.350 | -0.120 | -1.802% | 151.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.550 | 6.660 | 6.700 | 6.480 | 0.050 | 0.756% | 181.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.420 | 6.610 | 6.700 | 6.300 | 0.180 | 2.799% | 181.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.200 | 6.430 | 6.490 | 6.200 | 0.230 | 3.710% | 186.34万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.920 | 6.200 | 6.280 | 5.840 | 0.370 | 6.346% | 192.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.640 | 5.830 | 5.890 | 5.550 | 0.260 | 4.668% | 152.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.710 | 5.570 | 5.940 | 5.560 | -0.190 | -3.299% | 127.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.730 | 5.760 | 5.820 | 5.590 | 0.020 | 0.348% | 110.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.760 | 5.740 | 5.970 | 5.710 | -0.080 | -1.375% | 123.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.480 | 5.820 | 5.820 | 5.320 | 0.300 | 5.435% | 176.96万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.790 | 5.520 | 6.250 | 5.500 | -0.180 | -3.158% | 261.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.480 | 5.700 | 5.750 | 5.420 | 0.230 | 4.205% | 98.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.420 | 5.470 | 5.500 | 5.340 | 0.050 | 0.923% | 82.37万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.280 | 5.420 | 5.440 | 4.950 | 0.160 | 3.042% | 124.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.470 | 5.260 | 5.610 | 5.180 | -0.150 | -2.773% | 104.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.790 | 5.410 | 5.860 | 5.340 | -0.390 | -6.724% | 106.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.730 | 5.800 | 5.900 | 5.680 | 0.000 | 0.000% | 72.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.780 | 5.800 | 5.940 | 5.680 | 0.020 | 0.346% | 80.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.700 | 5.780 | 5.790 | 5.500 | 0.090 | 1.582% | 88.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.120 | 5.690 | 6.150 | 5.670 | -0.420 | -6.874% | 109.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.870 | 6.110 | 6.310 | 5.820 | 0.190 | 3.209% | 133.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.860 | 5.920 | 5.990 | 5.650 | 0.070 | 1.197% | 109.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.130 | 5.850 | 6.140 | 5.850 | -0.290 | -4.723% | 104.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.430 | 6.140 | 6.510 | 6.120 | -0.320 | -4.954% | 143.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.980 | 6.460 | 7.130 | 6.450 | -0.520 | -7.450% | 206.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.560 | 6.980 | 7.670 | 6.980 | -0.780 | -10.052% | 263.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.010 | 7.760 | 7.760 | 6.970 | 0.710 | 10.071% | 85.20万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.820 | 7.050 | 7.260 | 6.720 | 0.360 | 5.381% | 144.22万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.590 | 6.690 | 6.730 | 6.520 | 0.080 | 1.210% | 69.49万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.600 | 6.610 | 6.690 | 6.380 | -0.070 | -1.048% | 90.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.880 | 6.680 | 6.900 | 6.600 | -0.190 | -2.766% | 96.96万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.930 | 6.870 | 7.210 | 6.810 | -0.080 | -1.151% | 96.95万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.270 | 6.950 | 7.280 | 6.810 | -0.290 | -4.006% | 121.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.250 | 7.240 | 7.590 | 7.180 | -0.070 | -0.958% | 115.15万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.280 | 7.310 | 7.350 | 7.040 | -0.010 | -0.137% | 107.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.500 | 7.320 | 7.540 | 7.260 | -0.140 | -1.877% | 91.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.620 | 7.460 | 7.730 | 7.430 | -0.210 | -2.738% | 88.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.620 | 7.670 | 7.730 | 7.450 | 0.060 | 0.788% | 87.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.720 | 7.610 | 7.790 | 7.550 | 0.030 | 0.396% | 91.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.500 | 7.580 | 7.750 | 7.390 | 0.180 | 2.432% | 150.02万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.640 | 7.400 | 7.650 | 7.290 | -0.220 | -2.887% | 129.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.710 | 7.620 | 8.040 | 7.550 | -0.110 | -1.423% | 160.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.890 | 7.730 | 7.930 | 7.580 | -0.070 | -0.897% | 110.69万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.880 | 7.800 | 8.220 | 7.690 | -0.260 | -3.226% | 131.02万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.070 | 8.060 | 8.240 | 8.010 | 0.010 | 0.124% | 107.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.160 | 8.050 | 8.290 | 8.010 | -0.170 | -2.068% | 100.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.420 | 8.220 | 8.540 | 8.130 | -0.150 | -1.792% | 114.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.590 | 8.370 | 8.590 | 8.050 | -0.240 | -2.787% | 142.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.580 | 8.610 | 8.740 | 8.530 | 0.030 | 0.350% | 78.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.840 | 8.580 | 8.880 | 8.510 | -0.300 | -3.378% | 113.06万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.610 | 8.880 | 9.000 | 8.610 | 0.130 | 1.486% | 118.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.280 | 8.750 | 9.360 | 8.700 | -0.590 | -6.317% | 187.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.650 | 9.340 | 9.910 | 9.300 | -0.390 | -4.008% | 146.45万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.990 | 9.730 | 10.030 | 9.640 | -0.290 | -2.894% | 133.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.010 | 10.020 | 10.090 | 9.830 | 0.020 | 0.200% | 92.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.400 | 10.000 | 10.460 | 9.960 | -0.390 | -3.754% | 143.06万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.360 | 10.390 | 10.530 | 10.050 | 0.020 | 0.193% | 146.67万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.300 | 10.370 | 10.480 | 10.200 | -0.030 | -0.288% | 123.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.790 | 10.400 | 10.960 | 10.360 | -0.350 | -3.256% | 165.23万 | 0.00亿 | 0.000% |
| 2026-05-15 | 11.000 | 10.750 | 11.120 | 10.390 | -0.380 | -3.414% | 245.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 12.300 | 11.130 | 12.360 | 11.110 | -1.210 | -9.806% | 340.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.900 | 12.340 | 12.460 | 11.650 | 0.360 | 3.005% | 334.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.700 | 11.980 | 12.290 | 11.540 | 0.120 | 1.012% | 334.68万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.450 | 11.860 | 12.040 | 11.260 | 0.420 | 3.671% | 328.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.370 | 11.440 | 11.590 | 11.200 | 0.100 | 0.882% | 256.71万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.900 | 11.340 | 11.520 | 10.840 | 0.430 | 3.941% | 253.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.760 | 10.910 | 11.040 | 10.700 | 0.150 | 1.394% | 152.50万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.750 | 10.760 | 10.850 | 10.620 | 0.120 | 1.128% | 118.87万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.600 | 10.640 | 10.840 | 10.550 | -0.280 | -2.564% | 132.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.650 | 10.920 | 11.320 | 10.360 | 0.150 | 1.393% | 210.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.510 | 10.770 | 10.910 | 10.360 | 0.040 | 0.373% | 126.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.710 | 10.730 | 10.930 | 10.630 | 0.020 | 0.187% | 103.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.990 | 10.710 | 11.040 | 10.700 | -0.370 | -3.339% | 145.77万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.930 | 11.080 | 11.210 | 10.820 | 0.000 | 0.000% | 138.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.210 | 11.030 | 11.290 | 10.990 | -0.370 | -3.246% | 178.19万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.310 | 11.400 | 11.550 | 11.220 | 0.000 | 0.000% | 273.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 11.080 | 10.940 | 11.180 | 10.930 | 0.000 | 0.000% | 142.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.170 | 11.110 | 11.170 | 10.940 | -0.220 | -1.940% | 180.69万 | 19.97亿 | 9.440% |
| 2026-04-15 | 11.160 | 11.330 | 11.490 | 10.980 | 0.000 | 0.000% | 257.06万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.320 | 11.300 | 11.660 | 11.120 | -0.390 | -3.336% | 312.67万 | 0.00亿 | 0.000% |
| 2026-04-13 | 12.150 | 11.690 | 12.500 | 11.630 | 0.000 | 0.000% | 384.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.910 | 11.430 | 12.260 | 11.310 | 0.000 | 0.000% | 405.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 12.230 | 11.910 | 12.290 | 11.770 | 0.000 | 0.000% | 239.41万 | 0.00亿 | 0.000% |
| 2026-04-08 | 12.010 | 12.330 | 12.480 | 11.870 | 0.000 | 0.000% | 322.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.810 | 12.060 | 12.350 | 11.690 | 0.000 | 0.000% | 318.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 12.310 | 11.680 | 12.480 | 11.620 | 0.000 | 0.000% | 359.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 12.380 | 12.570 | 12.850 | 12.100 | 0.000 | 0.000% | 498.17万 | 0.00亿 | 0.000% |
| 2026-04-01 | 12.720 | 12.020 | 12.720 | 11.900 | 0.000 | 0.000% | 492.21万 | 0.00亿 | 0.000% |