盈方微（000670）历史行情
以下为盈方微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 | 5.950 | 6.090 | 6.140 | 5.950 | 0.110 | 1.839% | 2,152.82万 | 1.31亿 | 2.591% |
| 2026-10-19 | 5.890 | 5.980 | 6.020 | 5.830 | 0.000 | 0.000% | 19.75万 | 0.00亿 | 0.000% |
| 2026-10-16 | 6.150 | 5.980 | 6.250 | 5.930 | -0.070 | -1.157% | 25.03万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.000 | 6.050 | 6.190 | 6.000 | -0.150 | -2.419% | 26.37万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.510 | 6.200 | 6.520 | 6.200 | -0.350 | -5.344% | 29.47万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.500 | 6.550 | 6.650 | 6.330 | -0.060 | -0.908% | 29.13万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.750 | 6.610 | 6.780 | 6.580 | -0.180 | -2.651% | 22.51万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.840 | 6.790 | 6.860 | 6.500 | -0.090 | -1.308% | 40.84万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.350 | 6.880 | 7.350 | 6.810 | -0.410 | -5.624% | 53.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.650 | 7.290 | 7.680 | 7.200 | -0.310 | -4.079% | 4,975.04万 | 3.66亿 | 5.991% |
| 2026-10-06 | 7.650 | 7.290 | 7.680 | 7.200 | -0.310 | -4.079% | 4,975.04万 | 3.66亿 | 5.991% |
| 2026-10-05 | 7.650 | 7.290 | 7.680 | 7.200 | -0.310 | -4.079% | 4,975.04万 | 3.66亿 | 5.991% |
| 2026-10-02 | 7.650 | 7.290 | 7.680 | 7.200 | -0.310 | -4.079% | 4,975.04万 | 3.66亿 | 5.991% |
| 2026-10-01 | 7.650 | 7.290 | 7.680 | 7.200 | -0.310 | -4.079% | 4,975.04万 | 3.66亿 | 5.991% |
| 2026-09-30 | 7.650 | 7.290 | 7.680 | 7.200 | -0.310 | -4.079% | 49.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.530 | 7.600 | 7.750 | 7.530 | -0.070 | -0.913% | 35.29万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.850 | 7.670 | 7.880 | 7.630 | -0.260 | -3.279% | 50.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.470 | 7.930 | 8.250 | 7.470 | 0.370 | 4.894% | 9,666.81万 | 7.62亿 | 11.640% |
| 2026-09-24 | 7.470 | 7.930 | 8.250 | 7.470 | 0.370 | 4.894% | 96.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.670 | 7.560 | 7.720 | 7.470 | -0.130 | -1.691% | 42.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.900 | 7.690 | 7.950 | 7.670 | -0.140 | -1.788% | 55.74万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.880 | 7.830 | 7.940 | 7.770 | -0.040 | -0.508% | 55.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.760 | 7.870 | 7.950 | 7.660 | 0.230 | 3.010% | 91.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.920 | 7.640 | 7.960 | 7.600 | -0.320 | -4.020% | 104.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.200 | 7.960 | 7.960 | 7.190 | 0.720 | 9.945% | 77.15万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.390 | 7.240 | 7.480 | 7.220 | -0.340 | -4.485% | 50.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.300 | 7.580 | 7.700 | 7.230 | 0.210 | 2.849% | 73.29万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.060 | 7.370 | 7.460 | 6.980 | 0.140 | 1.936% | 64.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.100 | 7.230 | 7.350 | 7.000 | 0.060 | 0.837% | 43.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.100 | 7.170 | 7.340 | 7.090 | 0.050 | 0.702% | 37.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.010 | 7.120 | 7.300 | 6.950 | 0.080 | 1.136% | 37.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.060 | 7.040 | 7.090 | 6.970 | 0.060 | 0.860% | 23.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.140 | 6.980 | 7.230 | 6.930 | -0.150 | -2.104% | 38.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.300 | 7.130 | 7.330 | 7.100 | -0.270 | -3.649% | 50.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.000 | 7.400 | 7.660 | 6.880 | 0.300 | 4.225% | 82.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.090 | 7.100 | 7.190 | 7.010 | 0.040 | 0.567% | 32.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.900 | 7.060 | 7.060 | 6.860 | 0.070 | 1.001% | 30.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.990 | 6.990 | 7.200 | 6.970 | -0.050 | -0.710% | 35.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.910 | 7.040 | 7.090 | 6.890 | 0.150 | 2.177% | 39.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.900 | 6.890 | 7.010 | 6.860 | -0.100 | -1.431% | 36.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.050 | 6.990 | 7.100 | 6.580 | -0.320 | -4.378% | 67.93万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.170 | 7.310 | 7.450 | 7.030 | 0.200 | 2.813% | 58.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.060 | 7.110 | 7.190 | 7.030 | -0.060 | -0.837% | 37.21万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.350 | 7.170 | 7.440 | 7.080 | -0.030 | -0.417% | 51.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.490 | 7.200 | 7.660 | 7.180 | -0.540 | -6.977% | 78.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.550 | 7.740 | 7.960 | 7.550 | 0.200 | 2.653% | 134.46万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.850 | 7.540 | 7.540 | 6.760 | 0.690 | 10.073% | 81.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.920 | 6.850 | 6.980 | 6.740 | -0.050 | -0.725% | 27.44万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.260 | 6.900 | 7.320 | 6.900 | -0.290 | -4.033% | 52.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.960 | 7.190 | 7.210 | 6.860 | 0.360 | 5.271% | 59.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.880 | 6.830 | 6.930 | 6.800 | -0.090 | -1.301% | 26.27万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.830 | 6.920 | 6.960 | 6.770 | 0.080 | 1.170% | 31.37万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.860 | 6.840 | 6.940 | 6.670 | -0.060 | -0.870% | 35.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.900 | 6.900 | 7.010 | 6.800 | -0.180 | -2.542% | 44.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.650 | 7.080 | 7.170 | 6.650 | 0.360 | 5.357% | 64.87万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.820 | 6.720 | 6.820 | 6.630 | 0.010 | 0.149% | 42.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.600 | 6.710 | 6.780 | 6.520 | -0.220 | -3.175% | 55.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.200 | 6.930 | 7.440 | 6.930 | -0.070 | -1.000% | 89.45万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.650 | 7.000 | 7.330 | 6.410 | 0.290 | 4.322% | 85.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.600 | 6.710 | 6.720 | 6.410 | 0.050 | 0.751% | 53.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.440 | 6.660 | 6.840 | 6.440 | -0.270 | -3.896% | 75.44万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.450 | 6.930 | 6.970 | 6.400 | 0.590 | 9.306% | 102.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.660 | 6.340 | 6.340 | 5.630 | 0.580 | 10.069% | 56.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.690 | 5.760 | 5.760 | 5.630 | 0.010 | 0.174% | 22.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.640 | 5.750 | 6.060 | 5.610 | 0.040 | 0.701% | 43.15万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.450 | 5.710 | 5.710 | 5.060 | 0.270 | 4.963% | 38.65万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.790 | 5.440 | 5.830 | 5.360 | -0.250 | -4.394% | 28.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.060 | 5.690 | 6.090 | 5.620 | -0.430 | -7.026% | 31.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.220 | 6.120 | 6.310 | 6.100 | -0.130 | -2.080% | 23.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.480 | 6.250 | 6.580 | 6.240 | -0.210 | -3.251% | 24.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.400 | 6.460 | 6.490 | 6.080 | -0.030 | -0.462% | 36.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.980 | 6.490 | 7.030 | 6.420 | -0.620 | -8.720% | 41.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.950 | 7.110 | 7.340 | 6.910 | 0.100 | 1.427% | 46.16万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.750 | 7.010 | 7.050 | 6.610 | 0.340 | 5.097% | 41.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.030 | 6.670 | 7.070 | 6.620 | -0.400 | -5.658% | 39.84万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.160 | 7.070 | 7.230 | 7.030 | -0.160 | -2.213% | 32.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.430 | 7.230 | 7.490 | 7.220 | -0.120 | -1.633% | 33.71万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.350 | 7.350 | 7.480 | 7.210 | -0.010 | -0.136% | 35.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.420 | 7.360 | 7.690 | 7.220 | -0.180 | -2.387% | 46.37万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.620 | 7.540 | 7.660 | 7.360 | -0.050 | -0.659% | 51.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.120 | 7.590 | 7.670 | 7.060 | 0.470 | 6.601% | 65.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.600 | 7.120 | 7.620 | 7.070 | -0.480 | -6.316% | 55.83万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.900 | 7.600 | 7.900 | 7.600 | -0.540 | -6.634% | 56.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.950 | 8.140 | 8.220 | 7.600 | 0.370 | 4.762% | 78.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.890 | 7.770 | 7.960 | 7.500 | -0.240 | -2.996% | 61.91万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.900 | 8.010 | 8.230 | 7.710 | -0.070 | -0.866% | 66.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.800 | 8.080 | 8.910 | 7.910 | -0.710 | -8.077% | 115.46万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.150 | 8.790 | 9.690 | 8.700 | -0.420 | -4.560% | 113.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.920 | 9.210 | 9.320 | 8.890 | 0.060 | 0.656% | 97.13万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.050 | 9.150 | 9.270 | 8.700 | 0.110 | 1.217% | 103.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.760 | 9.040 | 9.280 | 8.730 | 0.410 | 4.751% | 107.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.620 | 8.630 | 9.750 | 8.550 | -0.790 | -8.386% | 137.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.550 | 9.420 | 9.790 | 9.220 | -0.270 | -2.786% | 98.36万 | 0.00亿 | 0.000% |
| 2026-06-10 | 10.180 | 9.690 | 10.370 | 9.610 | -0.350 | -3.486% | 154.32万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.780 | 10.040 | 10.040 | 9.090 | 0.910 | 9.967% | 182.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.120 | 9.130 | 9.570 | 8.940 | -0.290 | -3.079% | 89.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.630 | 9.420 | 9.850 | 9.350 | -0.250 | -2.585% | 139.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.520 | 9.670 | 9.670 | 8.460 | 0.880 | 10.011% | 99.12万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.610 | 8.790 | 8.950 | 8.560 | 0.090 | 1.034% | 80.44万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.480 | 8.700 | 8.830 | 8.240 | 0.200 | 2.353% | 71.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.480 | 8.500 | 8.840 | 8.400 | -0.200 | -2.299% | 62.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.500 | 8.700 | 9.500 | 8.700 | -0.970 | -10.031% | 101.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.160 | 9.670 | 9.880 | 8.920 | 0.510 | 5.568% | 118.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.720 | 9.160 | 9.720 | 9.150 | -0.790 | -7.940% | 133.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.240 | 9.950 | 10.180 | 8.980 | 0.700 | 7.568% | 177.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.110 | 9.250 | 9.790 | 9.010 | 0.350 | 3.933% | 186.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.090 | 8.900 | 8.900 | 8.010 | 0.810 | 10.012% | 133.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.680 | 8.090 | 8.680 | 8.080 | -0.640 | -7.331% | 83.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.390 | 8.730 | 8.820 | 8.360 | 0.390 | 4.676% | 104.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.190 | 8.340 | 8.350 | 8.020 | 0.150 | 1.832% | 47.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.150 | 8.190 | 8.370 | 8.050 | -0.010 | -0.122% | 42.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.170 | 8.200 | 8.400 | 8.110 | -0.070 | -0.846% | 56.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.280 | 8.270 | 8.600 | 8.040 | 0.010 | 0.121% | 82.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.910 | 8.260 | 8.280 | 7.840 | 0.230 | 2.864% | 55.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.170 | 8.030 | 8.170 | 7.960 | -0.160 | -1.954% | 41.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.220 | 8.190 | 8.290 | 8.130 | 0.130 | 1.613% | 58.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.010 | 8.060 | 8.090 | 7.910 | -0.140 | -1.707% | 53.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.950 | 8.200 | 8.510 | 7.800 | 0.410 | 5.263% | 87.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.800 | 7.790 | 7.940 | 7.760 | 0.220 | 2.906% | 49.81万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.500 | 7.570 | 7.630 | 7.380 | 0.170 | 2.297% | 34.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.290 | 7.400 | 7.460 | 7.280 | 0.060 | 0.817% | 23.82万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.570 | 7.340 | 7.580 | 7.320 | -0.300 | -3.927% | 31.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.500 | 7.640 | 7.650 | 7.500 | 0.140 | 1.867% | 33.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.560 | 7.500 | 7.660 | 7.400 | -0.030 | -0.398% | 27.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.950 | 7.530 | 7.980 | 7.500 | -0.320 | -4.076% | 40.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.810 | 7.850 | 7.860 | 7.700 | 0.000 | 0.000% | 30.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.970 | 7.810 | 7.980 | 7.690 | -0.240 | -2.981% | 46.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.090 | 8.050 | 8.120 | 8.030 | 0.000 | 0.000% | 37.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.120 | 8.070 | 8.170 | 8.020 | 0.000 | 0.000% | 33.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.060 | 8.120 | 8.140 | 7.880 | 0.120 | 1.500% | 47.18万 | 3.79亿 | 5.740% |
| 2026-04-15 | 8.340 | 8.000 | 8.360 | 7.970 | 0.000 | 0.000% | 70.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.230 | 8.330 | 8.430 | 8.200 | 0.120 | 1.462% | 87.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.090 | 8.210 | 8.300 | 7.980 | 0.000 | 0.000% | 116.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.480 | 8.150 | 8.150 | 7.480 | 0.000 | 0.000% | 79.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.500 | 7.410 | 7.520 | 7.350 | 0.000 | 0.000% | 45.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.520 | 7.630 | 7.650 | 7.390 | 0.000 | 0.000% | 58.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.080 | 7.390 | 7.700 | 7.020 | 0.000 | 0.000% | 53.59万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.770 | 7.110 | 7.810 | 7.110 | 0.000 | 0.000% | 78.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.520 | 7.800 | 8.550 | 7.780 | 0.000 | 0.000% | 102.82万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.980 | 8.640 | 9.030 | 8.570 | 0.000 | 0.000% | 79.66万 | 0.00亿 | 0.000% |