普天科技（002544）历史行情

以下为普天科技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
2026-10-16	14.490	14.930	15.100	14.420	0.530	3.681%	644.90万	0.95亿	0.948%
2026-10-15	14.860	14.400	14.910	14.400	-0.730	-4.825%	9.88万	0.00亿	0.000%
2026-10-14	14.850	15.130	15.310	14.710	0.210	1.408%	10.55万	0.00亿	0.000%
2026-10-13	14.610	14.920	15.030	14.290	0.160	1.084%	11.68万	0.00亿	0.000%
2026-10-12	14.920	14.760	15.130	14.690	-0.270	-1.796%	6.43万	0.00亿	0.000%
2026-10-09	15.190	15.030	15.360	14.430	-0.260	-1.700%	14.45万	0.00亿	0.000%
2026-10-08	15.240	15.290	15.960	15.050	0.120	0.791%	13.48万	0.00亿	0.000%
2026-10-07	15.450	15.170	15.520	15.160	-0.240	-1.557%	894.44万	1.37亿	1.314%
2026-10-06	15.450	15.170	15.520	15.160	-0.240	-1.557%	894.44万	1.37亿	1.314%
2026-10-05	15.450	15.170	15.520	15.160	-0.240	-1.557%	894.44万	1.37亿	1.314%
2026-10-02	15.450	15.170	15.520	15.160	-0.240	-1.557%	894.44万	1.37亿	1.314%
2026-10-01	15.450	15.170	15.520	15.160	-0.240	-1.557%	894.44万	1.37亿	1.314%
2026-09-30	15.450	15.170	15.520	15.160	-0.240	-1.557%	8.94万	0.00亿	0.000%
2026-09-29	15.480	15.410	15.490	15.210	0.150	0.983%	6.59万	0.00亿	0.000%
2026-09-28	15.690	15.260	15.720	15.170	-0.430	-2.741%	12.09万	0.00亿	0.000%
2026-09-27	15.770	15.690	16.040	15.680	-0.170	-1.072%	999.67万	1.58亿	1.469%
2026-09-24	15.770	15.690	16.040	15.680	-0.170	-1.072%	10.00万	0.00亿	0.000%
2026-09-23	16.100	15.860	16.160	15.800	-0.340	-2.099%	9.73万	0.00亿	0.000%
2026-09-22	16.330	16.200	16.550	16.190	-0.090	-0.552%	9.18万	0.00亿	0.000%
2026-09-21	16.190	16.290	16.520	16.180	0.130	0.804%	9.66万	0.00亿	0.000%
2026-09-18	15.890	16.160	16.320	15.850	0.410	2.603%	13.08万	0.00亿	0.000%
2026-09-17	16.110	15.750	16.220	15.680	-0.430	-2.658%	10.68万	0.00亿	0.000%
2026-09-16	15.690	16.180	16.390	15.690	0.520	3.321%	14.73万	0.00亿	0.000%
2026-09-15	15.750	15.660	15.890	15.640	-0.200	-1.261%	5.88万	0.00亿	0.000%
2026-09-14	15.960	15.860	15.980	15.670	-0.040	-0.252%	7.32万	0.00亿	0.000%
2026-09-11	16.100	15.900	16.140	15.650	-0.250	-1.548%	9.72万	0.00亿	0.000%
2026-09-10	16.050	16.150	16.440	15.900	0.010	0.062%	8.99万	0.00亿	0.000%
2026-09-09	16.130	16.140	16.430	16.070	-0.040	-0.247%	11.11万	0.00亿	0.000%
2026-09-08	15.850	16.180	16.590	15.790	0.340	2.146%	12.86万	0.00亿	0.000%
2026-09-07	15.940	15.840	16.040	15.780	-0.120	-0.752%	7.32万	0.00亿	0.000%
2026-09-04	16.100	15.960	16.470	15.900	-0.050	-0.312%	10.88万	0.00亿	0.000%
2026-09-03	16.260	16.010	16.340	15.910	-0.250	-1.538%	7.67万	0.00亿	0.000%
2026-09-02	16.180	16.260	16.340	15.990	-0.020	-0.123%	5.82万	0.00亿	0.000%
2026-09-01	16.250	16.280	16.430	16.100	-0.030	-0.184%	7.65万	0.00亿	0.000%
2026-08-31	16.070	16.310	16.440	15.980	0.110	0.679%	7.50万	0.00亿	0.000%
2026-08-28	16.240	16.200	16.430	16.160	-0.040	-0.246%	6.36万	0.00亿	0.000%
2026-08-27	16.110	16.240	16.500	16.050	0.100	0.620%	7.92万	0.00亿	0.000%
2026-08-26	16.060	16.140	16.360	15.820	0.040	0.248%	8.38万	0.00亿	0.000%
2026-08-25	15.850	16.100	16.330	15.730	0.180	1.131%	9.31万	0.00亿	0.000%
2026-08-24	16.050	15.920	16.440	15.740	-0.180	-1.118%	8.32万	0.00亿	0.000%
2026-08-21	15.990	16.100	16.250	15.840	-0.050	-0.310%	8.04万	0.00亿	0.000%
2026-08-20	16.080	16.150	16.420	15.800	0.300	1.893%	10.75万	0.00亿	0.000%
2026-08-19	17.180	15.850	17.290	15.850	-1.250	-7.310%	20.38万	0.00亿	0.000%
2026-08-18	17.360	17.100	17.360	16.770	-0.340	-1.950%	14.11万	0.00亿	0.000%
2026-08-17	17.030	17.440	17.600	16.690	0.480	2.830%	14.90万	0.00亿	0.000%
2026-08-14	16.940	16.960	17.070	16.620	0.060	0.355%	8.79万	0.00亿	0.000%
2026-08-13	17.290	16.900	17.300	16.890	-0.190	-1.112%	9.21万	0.00亿	0.000%
2026-08-12	16.700	17.090	17.250	16.640	0.390	2.335%	11.31万	0.00亿	0.000%
2026-08-11	16.820	16.700	16.970	16.430	-0.530	-3.076%	11.10万	0.00亿	0.000%
2026-08-10	16.830	17.230	17.430	16.500	0.410	2.438%	14.25万	0.00亿	0.000%
2026-08-07	16.880	16.820	16.930	16.270	0.150	0.900%	14.80万	0.00亿	0.000%
2026-08-06	16.800	16.670	17.110	16.480	-0.200	-1.186%	13.94万	0.00亿	0.000%
2026-08-05	16.480	16.870	16.960	16.380	0.390	2.367%	12.60万	0.00亿	0.000%
2026-08-04	16.460	16.480	16.790	16.360	0.020	0.122%	13.41万	0.00亿	0.000%
2026-08-03	15.660	16.460	16.460	15.640	0.730	4.641%	12.32万	0.00亿	0.000%
2026-07-31	15.680	15.730	15.980	15.590	0.380	2.476%	12.73万	0.00亿	0.000%
2026-07-30	15.550	15.350	15.800	15.250	-0.310	-1.980%	11.38万	0.00亿	0.000%
2026-07-29	15.300	15.660	15.760	15.090	0.390	2.554%	13.33万	0.00亿	0.000%
2026-07-28	15.210	15.270	15.500	15.150	-0.080	-0.521%	9.20万	0.00亿	0.000%
2026-07-27	14.620	15.350	15.480	14.620	0.490	3.297%	10.03万	0.00亿	0.000%
2026-07-24	15.340	14.860	15.470	14.860	-0.630	-4.067%	8.55万	0.00亿	0.000%
2026-07-23	15.240	15.490	15.650	15.160	0.250	1.640%	10.16万	0.00亿	0.000%
2026-07-22	15.210	15.240	15.470	15.130	-0.100	-0.652%	12.53万	0.00亿	0.000%
2026-07-21	15.100	15.340	15.540	14.510	0.210	1.388%	18.40万	0.00亿	0.000%
2026-07-20	15.350	15.130	15.590	14.760	-0.210	-1.369%	18.19万	0.00亿	0.000%
2026-07-17	15.800	15.340	15.950	15.020	-0.550	-3.461%	17.45万	0.00亿	0.000%
2026-07-16	15.700	15.890	16.250	15.410	0.140	0.889%	16.17万	0.00亿	0.000%
2026-07-15	15.750	15.750	16.410	15.680	-0.220	-1.378%	19.26万	0.00亿	0.000%
2026-07-14	16.820	15.970	16.820	15.530	-1.010	-5.948%	31.08万	0.00亿	0.000%
2026-07-13	19.000	16.980	19.010	16.980	-1.890	-10.016%	31.25万	0.00亿	0.000%
2026-07-10	17.160	18.870	18.870	16.810	1.718	10.016%	23.37万	0.00亿	0.000%
2026-07-09	16.792	17.152	17.262	16.562	0.310	1.841%	13.37万	0.00亿	0.000%
2026-07-08	17.072	16.842	17.282	16.732	-0.240	-1.405%	12.78万	0.00亿	0.000%
2026-07-07	17.592	17.082	17.822	16.992	-0.590	-3.339%	11.39万	0.00亿	0.000%
2026-07-06	18.382	17.672	19.172	17.582	-0.690	-3.758%	19.37万	0.00亿	0.000%
2026-07-03	17.692	18.362	18.622	17.652	0.680	3.846%	15.91万	0.00亿	0.000%
2026-07-02	18.132	17.682	18.462	17.682	-0.680	-3.703%	15.31万	0.00亿	0.000%
2026-07-01	18.302	18.362	19.112	18.222	0.160	0.879%	13.60万	0.00亿	0.000%
2026-06-30	17.502	18.202	18.442	17.502	0.540	3.057%	12.57万	0.00亿	0.000%
2026-06-29	17.892	17.662	18.072	17.382	-0.320	-1.780%	14.01万	0.00亿	0.000%
2026-06-26	18.292	17.982	18.522	17.752	-0.450	-2.441%	15.77万	0.00亿	0.000%
2026-06-25	18.422	18.432	19.032	18.192	-0.130	-0.700%	13.00万	0.00亿	0.000%
2026-06-24	18.762	18.562	18.872	18.132	-0.130	-0.695%	12.98万	0.00亿	0.000%
2026-06-23	19.042	18.692	19.482	18.492	-0.560	-2.909%	13.46万	0.00亿	0.000%
2026-06-22	19.412	19.252	19.482	18.382	-0.260	-1.333%	17.74万	0.00亿	0.000%
2026-06-18	19.722	19.512	20.012	19.442	-0.400	-2.009%	13.22万	0.00亿	0.000%
2026-06-17	19.982	19.912	20.382	19.802	-0.220	-1.093%	12.40万	0.00亿	0.000%
2026-06-16	19.802	20.132	20.432	19.602	0.340	1.718%	15.37万	0.00亿	0.000%
2026-06-15	20.022	19.792	20.072	19.502	-0.190	-0.951%	14.18万	0.00亿	0.000%
2026-06-12	19.732	19.982	20.182	19.512	0.520	2.672%	16.03万	0.00亿	0.000%
2026-06-11	19.312	19.462	19.572	18.902	0.010	0.051%	11.99万	0.00亿	0.000%
2026-06-10	19.352	19.452	19.722	18.852	-0.100	-0.511%	17.98万	0.00亿	0.000%
2026-06-09	19.632	19.552	19.942	19.242	0.040	0.205%	14.13万	0.00亿	0.000%
2026-06-08	20.372	19.512	20.712	19.302	-1.270	-6.111%	17.64万	0.00亿	0.000%
2026-06-05	20.342	20.782	21.482	20.112	0.480	2.364%	18.60万	0.00亿	0.000%
2026-06-04	20.772	20.302	20.822	19.982	-0.650	-3.102%	12.87万	0.00亿	0.000%
2026-06-03	20.962	20.952	21.392	20.752	-0.010	-0.048%	11.72万	0.00亿	0.000%
2026-06-02	21.282	20.962	21.452	20.642	-0.170	-0.804%	11.33万	0.00亿	0.000%
2026-06-01	21.542	21.132	21.902	21.102	-0.550	-2.537%	12.67万	0.00亿	0.000%
2026-05-29	22.902	21.682	22.982	21.562	-1.240	-5.410%	14.68万	0.00亿	0.000%
2026-05-28	22.702	22.922	23.342	22.202	0.290	1.281%	11.35万	0.00亿	0.000%
2026-05-27	23.242	22.632	23.522	22.552	-0.600	-2.583%	11.54万	0.00亿	0.000%
2026-05-26	23.502	23.232	23.532	22.712	-0.360	-1.526%	13.30万	0.00亿	0.000%
2026-05-25	24.282	23.592	24.452	23.252	-0.370	-1.544%	15.00万	0.00亿	0.000%
2026-05-22	23.672	23.962	24.302	23.032	0.480	2.044%	14.27万	0.00亿	0.000%
2026-05-21	24.912	23.482	25.432	23.472	-1.250	-5.054%	17.17万	0.00亿	0.000%
2026-05-20	25.622	24.732	25.792	24.662	-1.020	-3.961%	14.95万	0.00亿	0.000%
2026-05-19	25.862	25.752	26.042	25.262	-0.160	-0.617%	10.53万	0.00亿	0.000%
2026-05-18	25.392	25.912	26.322	25.202	0.480	1.887%	11.58万	0.00亿	0.000%
2026-05-15	26.242	25.432	26.472	25.252	-0.630	-2.417%	13.43万	0.00亿	0.000%
2026-05-14	27.792	26.062	27.852	26.042	-1.480	-5.374%	16.91万	0.00亿	0.000%
2026-05-13	27.292	27.542	27.762	27.092	0.040	0.145%	11.97万	0.00亿	0.000%
2026-05-12	27.672	27.502	28.262	27.362	-0.170	-0.614%	19.70万	0.00亿	0.000%
2026-05-11	27.572	27.672	27.982	27.282	0.390	1.430%	17.55万	0.00亿	0.000%
2026-05-08	26.582	27.282	27.372	26.382	0.630	2.364%	16.66万	0.00亿	0.000%
2026-05-07	26.362	26.652	26.902	26.082	0.540	2.068%	13.84万	0.00亿	0.000%
2026-05-06	25.732	26.112	26.762	25.492	0.610	2.392%	14.18万	0.00亿	0.000%
2026-04-30	25.072	25.502	25.782	24.932	0.360	1.432%	11.23万	0.00亿	0.000%
2026-04-29	24.492	25.142	25.752	24.492	0.330	1.330%	12.00万	0.00亿	0.000%
2026-04-28	25.692	24.812	25.692	24.592	-0.890	-3.463%	15.34万	0.00亿	0.000%
2026-04-27	25.602	25.702	25.882	24.862	-0.540	-2.058%	18.29万	0.00亿	0.000%
2026-04-24	26.932	26.242	27.232	26.202	-0.910	-3.352%	12.30万	0.00亿	0.000%
2026-04-23	27.522	27.152	28.062	26.942	-0.450	-1.630%	14.87万	0.00亿	0.000%
2026-04-22	27.382	27.602	27.752	27.182	-0.190	-0.684%	12.01万	0.00亿	0.000%
2026-04-21	27.832	27.792	28.072	27.442	0.180	0.652%	17.30万	0.00亿	0.000%
2026-04-20	27.102	27.612	27.772	26.962	0.000	0.000%	14.82万	0.00亿	0.000%
2026-04-17	26.892	27.062	27.382	26.632	0.000	0.000%	10.07万	0.00亿	0.000%
2026-04-16	26.750	26.920	26.950	26.480	0.270	1.010%	11.01万	2.95亿	1.620%
2026-04-15	26.872	26.652	27.382	26.562	0.000	0.000%	14.72万	0.00亿	0.000%
2026-04-14	26.512	26.872	27.162	26.422	0.560	2.128%	15.18万	0.00亿	0.000%
2026-04-13	25.982	26.312	26.522	25.882	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-10	26.402	26.122	26.692	26.122	0.000	0.000%	10.45万	0.00亿	0.000%
2026-04-09	26.182	26.292	26.722	25.982	0.000	0.000%	12.66万	0.00亿	0.000%
2026-04-08	25.492	26.352	26.382	25.482	0.000	0.000%	14.48万	0.00亿	0.000%
2026-04-07	24.752	24.972	25.292	24.752	0.000	0.000%	9.38万	0.00亿	0.000%
2026-04-03	25.282	24.532	25.362	24.402	0.000	0.000%	7.94万	0.00亿	0.000%
2026-04-02	25.752	25.062	25.862	24.922	0.000	0.000%	8.31万	0.00亿	0.000%
2026-04-01	26.282	25.852	26.352	25.642	0.000	0.000%	10.01万	0.00亿	0.000%