普元信息（688118）历史行情

以下为普元信息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	20.390	19.990	20.440	19.880	-0.280	-1.381%	148.30万	0.30亿	1.564%
2026-10-01	20.390	19.990	20.440	19.880	-0.280	-1.381%	148.30万	0.30亿	1.564%
2026-09-30	20.390	19.990	20.440	19.880	-0.280	-1.381%	148.30万	0.00亿	0.000%
2026-09-29	19.860	20.270	20.520	19.710	0.510	2.581%	164.88万	0.00亿	0.000%
2026-09-28	20.160	19.760	20.220	19.420	-0.390	-1.935%	183.54万	0.00亿	0.000%
2026-09-27	20.410	20.150	20.410	19.930	-0.250	-1.225%	184.77万	0.37亿	1.949%
2026-09-24	20.410	20.150	20.410	19.930	-0.250	-1.225%	184.77万	0.00亿	0.000%
2026-09-23	20.460	20.400	20.460	20.100	-0.010	-0.049%	187.10万	0.00亿	0.000%
2026-09-22	19.770	20.410	20.880	19.770	0.800	4.080%	282.26万	0.00亿	0.000%
2026-09-21	19.370	19.610	19.730	19.050	0.240	1.239%	139.16万	0.00亿	0.000%
2026-09-18	19.220	19.370	19.840	19.210	0.280	1.467%	221.21万	0.00亿	0.000%
2026-09-17	19.030	19.090	19.280	18.880	-0.120	-0.625%	133.67万	0.00亿	0.000%
2026-09-16	19.010	19.210	19.310	18.610	0.230	1.212%	146.93万	0.00亿	0.000%
2026-09-15	19.390	18.980	19.520	18.940	-0.270	-1.403%	175.55万	0.00亿	0.000%
2026-09-14	19.130	19.250	19.500	18.950	0.080	0.417%	137.85万	0.00亿	0.000%
2026-09-11	19.620	19.170	19.620	18.660	-0.580	-2.937%	212.55万	0.00亿	0.000%
2026-09-10	20.030	19.750	20.030	19.660	-0.250	-1.250%	138.55万	0.00亿	0.000%
2026-09-09	20.460	20.000	20.460	19.820	-0.480	-2.344%	204.03万	0.00亿	0.000%
2026-09-08	20.610	20.480	20.800	20.330	-0.120	-0.583%	193.61万	0.00亿	0.000%
2026-09-07	21.000	20.600	21.200	20.420	-0.400	-1.905%	321.61万	0.00亿	0.000%
2026-09-04	21.360	21.000	22.100	20.700	-0.320	-1.501%	466.75万	0.00亿	0.000%
2026-09-03	21.600	21.320	22.580	21.070	0.580	2.797%	522.23万	0.00亿	0.000%
2026-09-02	20.920	20.740	20.950	20.370	-0.160	-0.766%	173.91万	0.00亿	0.000%
2026-09-01	20.880	20.900	21.130	20.470	0.100	0.481%	175.67万	0.00亿	0.000%
2026-08-31	19.910	20.800	20.880	19.910	0.520	2.564%	201.12万	0.00亿	0.000%
2026-08-28	20.200	20.280	20.990	20.200	0.130	0.645%	326.18万	0.00亿	0.000%
2026-08-27	20.210	20.150	20.320	19.990	-0.060	-0.297%	131.99万	0.00亿	0.000%
2026-08-26	20.370	20.210	20.670	19.860	-0.160	-0.785%	158.34万	0.00亿	0.000%
2026-08-25	19.810	20.370	20.550	19.600	0.560	2.827%	196.26万	0.00亿	0.000%
2026-08-24	20.140	19.810	20.270	19.520	-0.340	-1.687%	200.78万	0.00亿	0.000%
2026-08-21	19.920	20.150	20.230	19.520	-0.040	-0.198%	225.82万	0.00亿	0.000%
2026-08-20	20.150	20.190	20.580	19.850	-0.050	-0.247%	256.79万	0.00亿	0.000%
2026-08-19	21.050	20.240	21.310	20.090	-1.220	-5.685%	286.08万	0.00亿	0.000%
2026-08-18	21.100	21.460	21.700	20.610	0.160	0.751%	294.30万	0.00亿	0.000%
2026-08-17	20.990	21.300	21.300	20.430	0.350	1.671%	250.45万	0.00亿	0.000%
2026-08-14	20.980	20.950	21.760	20.610	-0.050	-0.238%	390.01万	0.00亿	0.000%
2026-08-13	21.900	21.000	22.530	20.980	-1.280	-5.745%	718.22万	0.00亿	0.000%
2026-08-12	21.970	22.280	23.600	21.310	1.500	7.218%	807.33万	0.00亿	0.000%
2026-08-11	21.000	20.780	21.050	20.580	-0.220	-1.048%	167.18万	0.00亿	0.000%
2026-08-10	21.050	21.000	21.280	20.650	-0.100	-0.474%	176.61万	0.00亿	0.000%
2026-08-07	21.530	21.100	21.860	20.460	-0.510	-2.360%	309.28万	0.00亿	0.000%
2026-08-06	21.480	21.610	22.330	21.190	0.010	0.046%	305.47万	0.00亿	0.000%
2026-08-05	21.280	21.600	22.150	21.120	0.600	2.857%	390.74万	0.00亿	0.000%
2026-08-04	20.330	21.000	21.300	20.330	0.890	4.426%	375.64万	0.00亿	0.000%
2026-08-03	20.280	20.110	20.570	19.700	-0.120	-0.593%	381.40万	0.00亿	0.000%
2026-07-31	18.750	20.230	20.810	18.660	1.750	9.470%	465.60万	0.00亿	0.000%
2026-07-30	18.760	18.480	19.170	18.340	-0.100	-0.538%	226.01万	0.00亿	0.000%
2026-07-29	18.480	18.580	18.870	18.300	0.070	0.378%	259.24万	0.00亿	0.000%
2026-07-28	18.030	18.510	18.820	18.030	0.230	1.258%	183.25万	0.00亿	0.000%
2026-07-27	17.140	18.280	18.330	17.110	1.020	5.910%	276.66万	0.00亿	0.000%
2026-07-24	17.770	17.260	17.940	17.220	-0.590	-3.305%	178.02万	0.00亿	0.000%
2026-07-23	17.820	17.850	17.970	17.330	-0.110	-0.612%	203.94万	0.00亿	0.000%
2026-07-22	18.190	17.960	18.250	17.580	-0.240	-1.319%	212.40万	0.00亿	0.000%
2026-07-21	17.790	18.200	18.260	16.700	0.320	1.790%	271.63万	0.00亿	0.000%
2026-07-20	18.540	17.880	19.160	17.520	-0.320	-1.758%	282.17万	0.00亿	0.000%
2026-07-17	19.440	18.200	19.890	18.150	-1.300	-6.667%	363.77万	0.00亿	0.000%
2026-07-16	19.400	19.500	20.020	19.010	0.000	0.000%	182.44万	0.00亿	0.000%
2026-07-15	19.420	19.500	19.900	19.330	0.370	1.934%	240.90万	0.00亿	0.000%
2026-07-14	19.510	19.130	19.750	18.430	-0.430	-2.198%	244.77万	0.00亿	0.000%
2026-07-13	20.920	19.560	20.920	19.380	-1.230	-5.916%	281.24万	0.00亿	0.000%
2026-07-10	20.800	20.790	21.770	20.400	-0.200	-0.953%	424.49万	0.00亿	0.000%
2026-07-09	19.400	20.990	21.350	19.060	1.330	6.765%	464.23万	0.00亿	0.000%
2026-07-08	19.010	19.660	19.940	18.840	0.560	2.932%	230.33万	0.00亿	0.000%
2026-07-07	19.620	19.100	19.810	19.040	-0.520	-2.650%	179.58万	0.00亿	0.000%
2026-07-06	20.100	19.620	20.450	19.520	-0.640	-3.159%	186.86万	0.00亿	0.000%
2026-07-03	20.410	20.260	20.570	19.910	0.180	0.896%	228.60万	0.00亿	0.000%
2026-07-02	20.500	20.080	21.330	19.990	-0.560	-2.713%	304.89万	0.00亿	0.000%
2026-07-01	19.980	20.640	21.300	19.980	0.520	2.584%	288.90万	0.00亿	0.000%
2026-06-30	20.050	20.120	20.530	19.660	0.170	0.852%	198.67万	0.00亿	0.000%
2026-06-29	19.860	19.950	20.200	19.370	0.170	0.859%	256.15万	0.00亿	0.000%
2026-06-26	20.580	19.780	20.600	19.700	-0.820	-3.981%	214.02万	0.00亿	0.000%
2026-06-25	21.420	20.600	21.470	20.300	-0.820	-3.828%	291.42万	0.00亿	0.000%
2026-06-24	22.480	21.420	22.480	21.100	-0.930	-4.161%	312.06万	0.00亿	0.000%
2026-06-23	22.380	22.350	23.090	22.000	-0.130	-0.578%	290.81万	0.00亿	0.000%
2026-06-22	21.910	22.480	22.480	21.060	0.570	2.602%	285.68万	0.00亿	0.000%
2026-06-18	21.310	21.910	22.450	21.300	-0.020	-0.091%	203.40万	0.00亿	0.000%
2026-06-17	22.270	21.930	22.270	21.630	-0.250	-1.127%	209.56万	0.00亿	0.000%
2026-06-16	21.790	22.180	22.350	21.390	0.190	0.864%	242.09万	0.00亿	0.000%
2026-06-15	21.680	21.990	22.610	21.660	0.400	1.853%	192.49万	0.00亿	0.000%
2026-06-12	21.400	21.590	22.170	21.250	0.460	2.177%	218.11万	0.00亿	0.000%
2026-06-11	21.720	21.130	21.880	20.800	-0.790	-3.604%	202.69万	0.00亿	0.000%
2026-06-10	22.100	21.920	22.650	21.420	-0.570	-2.534%	258.45万	0.00亿	0.000%
2026-06-09	22.660	22.490	22.820	22.170	0.100	0.447%	219.85万	0.00亿	0.000%
2026-06-08	22.220	22.390	23.320	22.060	-0.390	-1.712%	274.60万	0.00亿	0.000%
2026-06-05	22.710	22.780	23.060	21.870	0.580	2.613%	312.37万	0.00亿	0.000%
2026-06-04	22.450	22.200	22.740	21.870	-0.580	-2.546%	244.90万	0.00亿	0.000%
2026-06-03	23.190	22.780	23.450	22.550	-0.340	-1.471%	231.82万	0.00亿	0.000%
2026-06-02	24.100	23.120	24.330	22.830	-0.890	-3.707%	298.00万	0.00亿	0.000%
2026-06-01	22.450	24.010	24.870	22.450	1.400	6.192%	381.37万	0.00亿	0.000%
2026-05-29	23.580	22.610	23.940	22.500	-0.980	-4.154%	271.71万	0.00亿	0.000%
2026-05-28	23.450	23.590	23.880	22.630	0.100	0.426%	338.36万	0.00亿	0.000%
2026-05-27	24.310	23.490	24.540	23.360	-0.830	-3.413%	251.65万	0.00亿	0.000%
2026-05-26	25.480	24.320	25.690	24.000	-1.300	-5.074%	367.45万	0.00亿	0.000%
2026-05-25	25.720	25.620	26.300	25.390	-0.280	-1.081%	317.62万	0.00亿	0.000%
2026-05-22	25.760	25.900	26.200	24.960	0.330	1.291%	302.30万	0.00亿	0.000%
2026-05-21	26.990	25.570	27.230	25.550	-1.160	-4.340%	340.66万	0.00亿	0.000%
2026-05-20	27.440	26.730	27.510	26.320	-0.850	-3.082%	330.66万	0.00亿	0.000%
2026-05-19	27.010	27.580	27.630	26.800	0.550	2.035%	286.23万	0.00亿	0.000%
2026-05-18	26.230	27.030	27.410	26.010	0.810	3.089%	320.58万	0.00亿	0.000%
2026-05-15	26.610	26.220	27.140	26.110	-0.290	-1.094%	270.28万	0.00亿	0.000%
2026-05-14	27.620	26.510	28.200	26.450	-0.950	-3.460%	320.13万	0.00亿	0.000%
2026-05-13	27.310	27.460	27.820	27.060	-0.020	-0.073%	308.01万	0.00亿	0.000%
2026-05-12	28.430	27.480	28.750	27.380	-1.170	-4.084%	383.05万	0.00亿	0.000%
2026-05-11	28.600	28.650	30.070	28.240	-0.440	-1.513%	573.07万	0.00亿	0.000%
2026-05-08	28.650	29.090	29.530	28.490	0.330	1.147%	372.64万	0.00亿	0.000%
2026-05-07	27.850	28.760	28.880	27.560	0.680	2.422%	367.72万	0.00亿	0.000%
2026-05-06	26.980	28.080	28.970	26.980	1.150	4.270%	439.84万	0.00亿	0.000%
2026-04-30	26.410	26.930	26.990	26.100	0.060	0.223%	335.85万	0.00亿	0.000%
2026-04-29	26.760	26.870	27.340	26.700	0.320	1.205%	248.55万	0.00亿	0.000%
2026-04-28	27.070	26.550	27.200	26.210	-0.820	-2.996%	293.87万	0.00亿	0.000%
2026-04-27	27.390	27.370	27.540	25.160	-0.950	-3.355%	516.39万	0.00亿	0.000%
2026-04-24	27.830	28.320	28.630	27.370	0.180	0.640%	259.08万	0.00亿	0.000%
2026-04-23	28.890	28.140	29.370	28.050	-1.000	-3.432%	304.44万	0.00亿	0.000%
2026-04-22	30.420	29.140	30.420	28.540	0.570	1.995%	391.56万	0.00亿	0.000%
2026-04-21	28.900	28.570	29.120	28.290	-0.570	-1.956%	203.32万	0.00亿	0.000%
2026-04-20	29.100	29.140	29.580	28.700	0.220	0.761%	236.82万	0.00亿	0.000%
2026-04-17	29.200	28.920	29.210	28.660	-0.390	-1.331%	235.53万	0.00亿	0.000%
2026-04-16	28.580	29.310	29.380	28.270	1.060	3.752%	293.65万	0.00亿	0.000%
2026-04-15	28.650	28.250	28.940	28.180	-0.400	-1.396%	229.95万	0.00亿	0.000%
2026-04-14	28.730	28.650	28.970	28.370	0.260	0.916%	230.34万	0.00亿	0.000%
2026-04-13	27.700	28.390	28.400	27.660	0.360	1.284%	207.38万	0.00亿	0.000%
2026-04-10	28.080	28.030	28.480	27.960	0.280	1.009%	227.64万	0.00亿	0.000%
2026-04-09	28.600	27.750	28.870	27.570	-1.270	-4.376%	352.01万	0.00亿	0.000%
2026-04-08	27.150	29.020	29.080	27.150	2.620	9.924%	489.68万	0.00亿	0.000%
2026-04-07	26.200	26.400	26.870	26.200	0.000	0.000%	202.17万	0.00亿	0.000%
2026-04-03	26.700	26.120	26.950	25.910	0.000	0.000%	204.11万	0.00亿	0.000%
2026-04-02	27.680	26.580	27.870	26.370	0.000	0.000%	341.20万	0.00亿	0.000%
2026-04-01	28.700	27.670	29.090	27.480	0.000	0.000%	518.21万	0.00亿	0.000%