大普微（301666）历史行情
以下为大普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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 362.920 | 339.900 | 362.920 | 339.550 | -15.910 | -4.471% | 200.22万 | 6.93亿 | 7.551% |
| 2026-10-01 | 362.920 | 339.900 | 362.920 | 339.550 | -15.910 | -4.471% | 200.22万 | 6.93亿 | 7.551% |
| 2026-09-30 | 362.920 | 339.900 | 362.920 | 339.550 | -15.910 | -4.471% | 2.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 359.190 | 355.810 | 360.990 | 351.130 | -4.690 | -1.301% | 1.45万 | 0.00亿 | 0.000% |
| 2026-09-28 | 380.120 | 360.500 | 386.000 | 359.110 | -25.380 | -6.577% | 1.99万 | 0.00亿 | 0.000% |
| 2026-09-27 | 400.910 | 385.880 | 401.390 | 385.500 | -22.040 | -5.403% | 218.27万 | 8.52亿 | 8.231% |
| 2026-09-24 | 400.910 | 385.880 | 401.390 | 385.500 | -22.040 | -5.403% | 2.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 412.950 | 407.920 | 422.930 | 404.520 | 6.920 | 1.726% | 3.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 425.980 | 401.000 | 426.990 | 399.390 | -12.500 | -3.023% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 405.000 | 413.500 | 425.000 | 400.400 | 13.200 | 3.298% | 4.02万 | 0.00亿 | 0.000% |
| 2026-09-18 | 384.110 | 400.300 | 408.550 | 381.020 | 25.730 | 6.869% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 380.000 | 374.570 | 388.000 | 371.720 | -8.690 | -2.267% | 2.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 366.000 | 383.260 | 384.740 | 365.500 | 13.370 | 3.615% | 2.36万 | 0.00亿 | 0.000% |
| 2026-09-15 | 363.000 | 369.890 | 378.700 | 363.000 | 4.540 | 1.243% | 1.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 364.000 | 365.350 | 371.200 | 356.660 | -7.750 | -2.077% | 1.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 378.000 | 373.100 | 379.000 | 363.100 | -16.040 | -4.122% | 2.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 392.810 | 389.140 | 400.600 | 388.880 | -8.180 | -2.059% | 1.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 413.010 | 397.320 | 417.770 | 395.100 | -12.380 | -3.022% | 2.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 417.060 | 409.700 | 425.600 | 407.000 | -11.150 | -2.649% | 2.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 420.890 | 420.850 | 423.960 | 415.100 | 15.370 | 3.791% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 425.610 | 405.480 | 427.000 | 402.000 | -20.910 | -4.904% | 2.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 431.760 | 426.390 | 434.530 | 418.000 | 0.380 | 0.089% | 2.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 425.240 | 426.010 | 430.680 | 418.600 | -12.940 | -2.948% | 2.30万 | 0.00亿 | 0.000% |
| 2026-09-01 | 466.560 | 438.950 | 470.000 | 437.540 | -27.410 | -5.877% | 3.32万 | 0.00亿 | 0.000% |
| 2026-08-31 | 470.000 | 466.360 | 479.000 | 451.150 | -9.500 | -1.996% | 4.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 500.000 | 475.860 | 537.000 | 475.100 | 6.660 | 1.419% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 458.960 | 469.200 | 469.200 | 455.730 | 78.200 | 20.000% | 2.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 397.000 | 391.000 | 400.000 | 384.000 | -5.000 | -1.263% | 1.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 395.150 | 396.000 | 403.150 | 383.060 | -12.660 | -3.098% | 1.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 419.890 | 408.660 | 422.650 | 397.250 | -14.000 | -3.312% | 1.80万 | 0.00亿 | 0.000% |
| 2026-08-21 | 415.000 | 422.660 | 423.870 | 409.000 | 4.530 | 1.083% | 1.81万 | 0.00亿 | 0.000% |
| 2026-08-20 | 427.480 | 418.130 | 430.060 | 414.000 | 1.330 | 0.319% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 438.800 | 416.800 | 448.160 | 414.010 | -49.320 | -10.581% | 3.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 465.000 | 466.120 | 480.880 | 455.110 | 7.620 | 1.662% | 4.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 439.000 | 458.500 | 462.200 | 438.000 | 21.540 | 4.930% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 443.010 | 436.960 | 455.000 | 430.380 | 6.960 | 1.619% | 2.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 451.600 | 430.000 | 466.800 | 429.200 | -9.200 | -2.095% | 2.88万 | 0.00亿 | 0.000% |
| 2026-08-12 | 435.000 | 439.200 | 445.630 | 429.000 | 6.120 | 1.413% | 1.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 425.510 | 433.080 | 442.860 | 422.270 | 1.080 | 0.250% | 1.86万 | 0.00亿 | 0.000% |
| 2026-08-10 | 445.000 | 432.000 | 451.000 | 422.000 | -15.870 | -3.543% | 2.71万 | 0.00亿 | 0.000% |
| 2026-08-07 | 442.250 | 447.870 | 454.000 | 434.010 | 8.670 | 1.974% | 2.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 418.990 | 439.200 | 445.880 | 415.000 | 5.860 | 1.352% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 410.000 | 433.340 | 439.300 | 405.330 | 21.750 | 5.284% | 3.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 386.710 | 411.590 | 419.950 | 383.000 | 31.710 | 8.347% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-03 | 392.700 | 379.880 | 399.000 | 378.000 | -23.120 | -5.737% | 2.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 440.000 | 403.000 | 446.990 | 402.300 | 11.990 | 3.066% | 4.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 415.000 | 391.010 | 428.000 | 383.110 | -29.480 | -7.011% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-29 | 440.010 | 420.490 | 443.500 | 390.000 | -18.170 | -4.142% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 463.110 | 438.660 | 479.950 | 435.020 | -50.490 | -10.322% | 2.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 480.000 | 489.150 | 490.900 | 456.000 | 3.490 | 0.719% | 2.54万 | 0.00亿 | 0.000% |
| 2026-07-24 | 498.000 | 485.660 | 501.080 | 478.220 | -24.340 | -4.773% | 2.73万 | 0.00亿 | 0.000% |
| 2026-07-23 | 505.010 | 510.000 | 532.000 | 498.000 | 8.370 | 1.669% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-22 | 498.110 | 501.630 | 538.670 | 498.110 | -13.920 | -2.700% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 481.010 | 515.550 | 525.660 | 417.900 | 53.550 | 11.591% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 501.550 | 462.000 | 519.010 | 441.000 | -20.280 | -4.205% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 520.000 | 482.280 | 555.000 | 480.020 | -55.600 | -10.337% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 521.390 | 537.880 | 578.000 | 521.390 | 22.880 | 4.443% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 547.000 | 515.000 | 553.690 | 508.000 | -28.980 | -5.327% | 2.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 533.700 | 543.980 | 549.660 | 516.880 | 10.250 | 1.920% | 2.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 550.010 | 533.730 | 568.800 | 528.180 | -28.570 | -5.081% | 2.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 600.110 | 562.300 | 627.000 | 562.010 | -48.700 | -7.971% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 569.580 | 611.000 | 620.000 | 568.020 | 57.290 | 10.347% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 570.780 | 553.710 | 577.760 | 540.830 | -14.970 | -2.632% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 575.000 | 568.680 | 578.900 | 552.000 | -30.850 | -5.146% | 3.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 609.880 | 599.530 | 616.640 | 570.000 | 6.510 | 1.098% | 3.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 598.000 | 593.020 | 617.730 | 584.000 | -9.780 | -1.622% | 3.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 593.220 | 602.800 | 639.890 | 593.000 | -21.730 | -3.479% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 652.000 | 624.530 | 685.300 | 621.110 | -34.170 | -5.187% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 650.000 | 658.700 | 665.400 | 615.000 | -7.300 | -1.096% | 3.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 644.000 | 666.000 | 676.280 | 628.880 | 8.010 | 1.217% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 694.970 | 657.990 | 706.880 | 650.000 | -72.170 | -9.884% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 753.000 | 730.160 | 786.000 | 726.000 | 12.970 | 1.808% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-24 | 681.110 | 717.190 | 730.100 | 681.110 | 12.190 | 1.729% | 4.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 745.000 | 705.000 | 750.000 | 701.000 | -58.460 | -7.657% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 676.010 | 763.460 | 763.790 | 667.110 | 91.230 | 13.571% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 680.540 | 672.230 | 696.000 | 670.000 | -20.780 | -2.999% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 656.140 | 693.010 | 707.180 | 652.000 | 19.410 | 2.882% | 6.94万 | 0.00亿 | 0.000% |
| 2026-06-16 | 624.000 | 673.600 | 693.960 | 604.100 | 61.600 | 10.065% | 8.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 604.650 | 612.000 | 618.880 | 572.410 | 18.040 | 3.037% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-12 | 690.000 | 593.960 | 694.420 | 593.000 | -64.040 | -9.733% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 649.880 | 658.000 | 665.880 | 612.100 | 12.000 | 1.858% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-10 | 722.000 | 646.000 | 735.000 | 646.000 | -120.000 | -15.666% | 7.82万 | 0.00亿 | 0.000% |
| 2026-06-09 | 811.000 | 766.000 | 817.940 | 744.010 | -14.010 | -1.796% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 745.000 | 780.010 | 809.000 | 730.000 | -26.990 | -3.344% | 4.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 815.000 | 807.000 | 856.740 | 790.000 | -50.900 | -5.933% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-04 | 770.000 | 857.900 | 865.990 | 755.100 | 91.100 | 11.881% | 6.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 746.000 | 766.800 | 798.800 | 743.050 | 9.800 | 1.295% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 708.400 | 757.000 | 759.010 | 695.980 | 34.000 | 4.703% | 5.48万 | 0.00亿 | 0.000% |
| 2026-06-01 | 771.000 | 723.000 | 819.000 | 721.360 | -35.000 | -4.617% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 728.660 | 758.000 | 788.000 | 710.500 | 36.900 | 5.117% | 6.44万 | 0.00亿 | 0.000% |
| 2026-05-28 | 703.500 | 721.100 | 740.000 | 682.000 | -12.070 | -1.646% | 5.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 750.000 | 733.170 | 784.900 | 725.000 | 20.170 | 2.829% | 6.49万 | 0.00亿 | 0.000% |
| 2026-05-26 | 790.000 | 713.000 | 816.660 | 710.000 | -114.000 | -13.785% | 7.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 850.000 | 827.000 | 918.880 | 821.180 | -61.990 | -6.973% | 6.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 790.000 | 888.990 | 899.990 | 701.110 | 72.990 | 8.945% | 8.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 695.000 | 816.000 | 816.000 | 694.000 | 136.000 | 20.000% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 628.000 | 680.000 | 680.000 | 606.020 | 49.000 | 7.765% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-14 | 625.000 | 631.000 | 692.280 | 606.000 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 510.000 | 631.000 | 631.000 | 505.770 | 105.010 | 19.964% | 7.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 486.880 | 525.990 | 526.080 | 467.890 | 24.820 | 4.952% | 6.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 533.100 | 501.170 | 583.100 | 482.000 | -3.640 | -0.721% | 9.14万 | 0.00亿 | 0.000% |
| 2026-05-08 | 416.930 | 504.810 | 508.500 | 416.930 | 72.530 | 16.778% | 10.00万 | 0.00亿 | 0.000% |
| 2026-05-07 | 380.600 | 432.280 | 439.560 | 371.000 | 53.280 | 14.058% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-06 | 351.110 | 379.000 | 381.600 | 351.110 | 61.000 | 19.182% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-30 | 285.000 | 318.000 | 338.500 | 282.000 | 22.000 | 7.432% | 9.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 275.000 | 296.000 | 302.880 | 262.000 | 43.190 | 17.084% | 10.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 238.010 | 252.810 | 258.200 | 234.500 | 13.100 | 5.465% | 8.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 245.060 | 239.710 | 248.880 | 234.910 | 5.210 | 2.222% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 220.030 | 234.500 | 252.000 | 220.000 | 12.510 | 5.635% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-23 | 232.000 | 221.990 | 248.400 | 221.000 | -2.910 | -1.294% | 8.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 213.000 | 224.900 | 228.990 | 212.660 | 10.350 | 4.824% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-21 | 233.400 | 214.550 | 233.500 | 211.110 | -23.440 | -9.849% | 10.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 224.670 | 237.990 | 242.340 | 222.220 | 6.490 | 2.803% | 11.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 262.000 | 231.500 | 266.000 | 229.800 | -13.050 | -5.336% | 17.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 207.230 | 244.550 | 255.000 | 199.990 | 0.000 | 0.000% | 21.99万 | 0.00亿 | 0.000% |