均普智能（688306）历史行情
以下为均普智能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 | 9.940 | 9.880 | 10.150 | 9.830 | -0.040 | -0.403% | 1,069.01万 | 1.07亿 | 0.870% |
| 2026-10-01 | 9.940 | 9.880 | 10.150 | 9.830 | -0.040 | -0.403% | 1,069.01万 | 1.07亿 | 0.870% |
| 2026-09-30 | 9.940 | 9.880 | 10.150 | 9.830 | -0.040 | -0.403% | 1,069.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.860 | 9.920 | 10.070 | 9.710 | 0.060 | 0.609% | 1,069.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.160 | 9.860 | 10.200 | 9.800 | -0.290 | -2.857% | 1,475.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.810 | 10.150 | 10.240 | 9.810 | 0.240 | 2.422% | 1,966.43万 | 1.99亿 | 1.601% |
| 2026-09-24 | 9.810 | 10.150 | 10.240 | 9.810 | 0.240 | 2.422% | 1,966.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.750 | 9.910 | 10.030 | 9.750 | 0.050 | 0.507% | 1,320.18万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.990 | 9.860 | 10.060 | 9.750 | -0.020 | -0.202% | 2,546.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.150 | 9.880 | 9.900 | 9.150 | 0.840 | 9.292% | 3,496.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.920 | 9.040 | 9.130 | 8.900 | 0.180 | 2.032% | 1,098.06万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.760 | 8.860 | 8.940 | 8.700 | 0.090 | 1.026% | 907.32万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.620 | 8.770 | 8.800 | 8.520 | 0.150 | 1.740% | 740.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.680 | 8.620 | 8.820 | 8.560 | -0.070 | -0.806% | 568.14万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.290 | 8.690 | 8.870 | 8.200 | 0.340 | 4.072% | 1,282.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.330 | 8.350 | 8.510 | 8.090 | 0.000 | 0.000% | 800.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.380 | 8.350 | 8.410 | 8.280 | -0.070 | -0.831% | 429.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.460 | 8.420 | 8.540 | 8.360 | -0.060 | -0.708% | 468.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.570 | 8.480 | 8.600 | 8.470 | -0.100 | -1.166% | 586.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.560 | 8.580 | 8.740 | 8.560 | 0.020 | 0.234% | 589.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.730 | 8.560 | 8.780 | 8.490 | -0.050 | -0.581% | 718.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.650 | 8.610 | 8.760 | 8.550 | 0.010 | 0.116% | 367.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.670 | 8.600 | 8.760 | 8.550 | -0.150 | -1.714% | 436.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.730 | 8.750 | 8.780 | 8.630 | 0.020 | 0.229% | 504.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.650 | 8.730 | 8.760 | 8.590 | 0.040 | 0.460% | 488.40万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.900 | 8.690 | 8.900 | 8.670 | -0.140 | -1.586% | 556.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.750 | 8.830 | 9.050 | 8.700 | 0.160 | 1.845% | 756.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.660 | 8.670 | 8.750 | 8.550 | 0.040 | 0.463% | 553.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.440 | 8.630 | 8.680 | 8.400 | 0.150 | 1.769% | 618.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.700 | 8.480 | 8.750 | 8.430 | -0.200 | -2.304% | 682.84万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.710 | 8.680 | 8.750 | 8.560 | -0.020 | -0.230% | 544.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.810 | 8.700 | 8.900 | 8.700 | -0.030 | -0.344% | 687.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.380 | 8.730 | 9.380 | 8.710 | -0.700 | -7.423% | 1,683.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.450 | 9.430 | 9.480 | 9.250 | -0.030 | -0.317% | 979.61万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.070 | 9.460 | 9.580 | 8.960 | 0.390 | 4.300% | 1,331.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.200 | 9.070 | 9.280 | 9.030 | -0.060 | -0.657% | 544.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.360 | 9.130 | 9.430 | 9.120 | -0.160 | -1.722% | 839.52万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.200 | 9.290 | 9.410 | 9.130 | 0.110 | 1.198% | 926.58万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.360 | 9.180 | 9.360 | 9.140 | -0.160 | -1.713% | 1,083.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.520 | 9.340 | 9.590 | 9.330 | -0.150 | -1.581% | 1,062.34万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.570 | 9.490 | 9.570 | 9.320 | -0.010 | -0.105% | 932.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.410 | 9.500 | 9.590 | 9.280 | 0.090 | 0.956% | 1,013.31万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.420 | 9.410 | 9.560 | 9.300 | -0.010 | -0.106% | 811.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.390 | 9.420 | 9.520 | 9.300 | 0.040 | 0.426% | 1,133.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 9.230 | 9.380 | 9.600 | 9.230 | 0.170 | 1.846% | 946.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 9.060 | 9.210 | 9.460 | 9.050 | 0.330 | 3.716% | 1,475.86万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.790 | 8.880 | 8.950 | 8.670 | 0.010 | 0.113% | 967.68万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.280 | 8.870 | 8.960 | 8.270 | 0.550 | 6.611% | 1,566.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.360 | 8.320 | 8.450 | 8.250 | -0.100 | -1.188% | 761.56万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.200 | 8.420 | 8.490 | 8.200 | 0.180 | 2.184% | 777.91万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.490 | 8.240 | 8.490 | 8.230 | -0.340 | -3.963% | 923.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.520 | 8.580 | 8.640 | 8.460 | 0.040 | 0.468% | 763.18万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.800 | 8.540 | 8.890 | 8.480 | -0.360 | -4.045% | 1,235.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.480 | 8.900 | 9.050 | 8.450 | 0.390 | 4.583% | 1,436.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.850 | 8.510 | 8.960 | 8.320 | -0.230 | -2.632% | 1,322.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.200 | 8.740 | 9.290 | 8.710 | -0.430 | -4.689% | 1,344.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.280 | 9.170 | 9.460 | 9.110 | -0.190 | -2.030% | 1,284.94万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.640 | 9.360 | 9.650 | 9.230 | -0.130 | -1.370% | 1,253.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.130 | 9.490 | 9.550 | 8.950 | 0.350 | 3.829% | 1,780.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 10.050 | 9.140 | 10.050 | 9.100 | -0.960 | -9.505% | 2,358.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.740 | 10.100 | 10.330 | 9.680 | 0.290 | 2.956% | 2,408.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.160 | 9.810 | 9.810 | 9.060 | 0.700 | 7.684% | 2,074.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.630 | 9.110 | 9.710 | 9.050 | -0.600 | -6.179% | 1,489.30万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.820 | 9.710 | 10.280 | 9.610 | -0.210 | -2.117% | 1,777.97万 | 0.00亿 | 0.000% |
| 2026-07-06 | 10.380 | 9.920 | 10.540 | 9.900 | -0.460 | -4.432% | 2,374.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.720 | 10.380 | 10.730 | 9.700 | 0.750 | 7.788% | 3,718.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.900 | 9.630 | 10.140 | 9.570 | -0.310 | -3.119% | 1,941.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.020 | 9.940 | 10.380 | 9.930 | -0.160 | -1.584% | 2,064.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 9.150 | 10.100 | 10.340 | 8.980 | 0.990 | 10.867% | 3,151.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.720 | 9.110 | 9.180 | 8.510 | 0.250 | 2.822% | 2,043.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.310 | 8.860 | 9.310 | 8.850 | -0.450 | -4.834% | 1,556.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.500 | 9.310 | 9.680 | 9.180 | -0.310 | -3.222% | 1,554.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.980 | 9.620 | 9.980 | 9.500 | -0.290 | -2.926% | 1,473.42万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.180 | 9.910 | 10.180 | 9.820 | -0.320 | -3.128% | 1,704.10万 | 0.00亿 | 0.000% |
| 2026-06-22 | 10.590 | 10.230 | 10.920 | 10.100 | -0.200 | -1.918% | 2,966.60万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.300 | 10.430 | 10.630 | 9.280 | 1.090 | 11.670% | 4,009.80万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.460 | 9.340 | 9.540 | 9.250 | -0.110 | -1.164% | 1,289.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.050 | 9.450 | 9.540 | 8.960 | 0.360 | 3.960% | 2,135.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.490 | 9.090 | 9.230 | 8.400 | 0.590 | 6.941% | 2,085.70万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.480 | 8.500 | 8.870 | 8.400 | 0.128 | 1.529% | 1,431.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.672 | 8.372 | 8.742 | 8.282 | -0.300 | -3.459% | 1,347.86万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.112 | 8.672 | 9.142 | 8.562 | -0.480 | -5.245% | 1,330.53万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.202 | 9.152 | 9.262 | 8.982 | -0.040 | -0.435% | 1,245.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.062 | 9.192 | 9.422 | 9.022 | -0.050 | -0.541% | 1,938.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.892 | 9.242 | 9.592 | 8.282 | 0.350 | 3.936% | 2,716.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.842 | 8.892 | 9.172 | 8.802 | -0.030 | -0.336% | 1,207.58万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.012 | 8.922 | 9.242 | 8.822 | -0.100 | -1.108% | 1,174.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.272 | 9.022 | 9.342 | 8.952 | -0.150 | -1.635% | 1,276.50万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.242 | 9.172 | 9.442 | 9.112 | -0.110 | -1.185% | 1,379.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.012 | 9.282 | 10.112 | 9.242 | -0.750 | -7.476% | 2,202.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.972 | 10.032 | 10.152 | 9.722 | -0.070 | -0.693% | 1,847.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.592 | 10.102 | 10.742 | 9.922 | -0.480 | -4.536% | 2,344.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.842 | 10.582 | 10.992 | 10.432 | -0.310 | -2.846% | 2,480.97万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.562 | 10.892 | 10.972 | 10.222 | 0.470 | 4.510% | 2,516.37万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.412 | 10.422 | 10.482 | 10.112 | 0.150 | 1.460% | 1,733.09万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.392 | 10.272 | 10.672 | 10.262 | -0.120 | -1.155% | 2,474.91万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.582 | 10.392 | 10.672 | 10.262 | -0.250 | -2.349% | 1,816.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.322 | 10.642 | 10.742 | 10.322 | 0.280 | 2.702% | 2,030.25万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.252 | 10.362 | 10.562 | 10.192 | -0.060 | -0.576% | 2,143.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.912 | 10.422 | 10.862 | 9.802 | 0.530 | 5.358% | 3,997.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.032 | 9.892 | 10.182 | 9.852 | -0.130 | -1.297% | 1,673.27万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.942 | 10.022 | 10.052 | 9.812 | 0.080 | 0.805% | 1,276.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.962 | 9.942 | 10.142 | 9.702 | -0.040 | -0.401% | 1,629.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.092 | 9.982 | 10.172 | 9.892 | -0.100 | -0.992% | 1,458.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.612 | 10.082 | 10.372 | 9.542 | 0.460 | 4.781% | 2,524.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.332 | 9.622 | 9.702 | 9.262 | 0.270 | 2.887% | 1,611.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.352 | 9.352 | 9.532 | 9.302 | 0.080 | 0.863% | 1,100.74万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.112 | 9.272 | 9.342 | 8.872 | -0.010 | -0.108% | 1,233.22万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.242 | 9.282 | 9.362 | 9.212 | 0.020 | 0.216% | 683.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.452 | 9.262 | 9.462 | 9.222 | -0.160 | -1.698% | 671.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.392 | 9.422 | 9.532 | 9.342 | 0.040 | 0.426% | 647.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.392 | 9.382 | 9.482 | 9.252 | -0.070 | -0.741% | 680.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.532 | 9.452 | 9.542 | 9.372 | -0.080 | -0.839% | 743.64万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.482 | 9.532 | 9.542 | 9.402 | 0.060 | 0.633% | 696.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.432 | 9.472 | 9.542 | 9.372 | -0.020 | -0.211% | 723.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.522 | 9.492 | 9.652 | 9.442 | 0.030 | 0.317% | 1,151.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.172 | 9.462 | 9.542 | 9.112 | 0.270 | 2.937% | 1,429.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.032 | 9.192 | 9.272 | 9.032 | 0.180 | 1.997% | 887.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.142 | 9.012 | 9.142 | 8.972 | -0.060 | -0.661% | 572.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.112 | 9.072 | 9.112 | 8.972 | 0.060 | 0.666% | 600.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.112 | 9.012 | 9.122 | 9.012 | -0.100 | -1.097% | 491.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.062 | 9.112 | 9.242 | 8.992 | 0.160 | 1.787% | 768.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.162 | 8.952 | 9.162 | 8.942 | -0.270 | -2.928% | 822.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.752 | 9.222 | 9.252 | 8.742 | 0.640 | 7.457% | 1,333.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.722 | 8.582 | 8.802 | 8.552 | 0.000 | 0.000% | 787.45万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.942 | 8.752 | 8.962 | 8.742 | 0.000 | 0.000% | 512.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.062 | 8.902 | 9.082 | 8.862 | 0.000 | 0.000% | 673.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.152 | 9.112 | 9.172 | 9.032 | 0.000 | 0.000% | 616.85万 | 0.00亿 | 0.000% |