泛亚微透（688386）历史行情

以下为泛亚微透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
2026-10-07	47.300	45.310	47.880	45.300	-1.950	-4.126%	200.76万	0.93亿	2.016%
2026-10-06	47.300	45.310	47.880	45.300	-1.950	-4.126%	200.76万	0.93亿	2.016%
2026-10-05	47.300	45.310	47.880	45.300	-1.950	-4.126%	200.76万	0.93亿	2.016%
2026-10-02	47.300	45.310	47.880	45.300	-1.950	-4.126%	200.76万	0.93亿	2.016%
2026-10-01	47.300	45.310	47.880	45.300	-1.950	-4.126%	200.76万	0.93亿	2.016%
2026-09-30	47.300	45.310	47.880	45.300	-1.950	-4.126%	200.76万	0.00亿	0.000%
2026-09-29	46.800	47.260	47.800	45.500	1.380	3.008%	192.19万	0.00亿	0.000%
2026-09-28	48.500	45.880	49.140	45.700	-3.230	-6.577%	286.84万	0.00亿	0.000%
2026-09-27	51.290	49.110	51.770	48.750	-2.620	-5.065%	360.54万	1.79亿	3.620%
2026-09-24	51.290	49.110	51.770	48.750	-2.620	-5.065%	360.54万	0.00亿	0.000%
2026-09-23	47.510	51.730	52.800	47.080	4.030	8.449%	553.56万	0.00亿	0.000%
2026-09-22	46.660	47.700	50.000	46.660	0.790	1.684%	325.69万	0.00亿	0.000%
2026-09-21	47.800	46.910	47.940	46.550	-0.110	-0.234%	141.98万	0.00亿	0.000%
2026-09-18	46.460	47.020	47.390	46.370	0.980	2.129%	174.57万	0.00亿	0.000%
2026-09-17	46.890	46.040	48.010	45.600	-0.850	-1.813%	185.64万	0.00亿	0.000%
2026-09-16	45.200	46.890	47.090	44.920	1.200	2.626%	193.78万	0.00亿	0.000%
2026-09-15	45.880	45.690	46.990	45.120	0.010	0.022%	171.26万	0.00亿	0.000%
2026-09-14	44.200	45.680	46.120	43.530	0.790	1.760%	183.94万	0.00亿	0.000%
2026-09-11	46.290	44.890	46.810	44.090	-2.270	-4.813%	276.64万	0.00亿	0.000%
2026-09-10	47.210	47.160	47.900	46.620	-0.660	-1.380%	166.37万	0.00亿	0.000%
2026-09-09	47.790	47.820	48.900	47.250	0.040	0.084%	151.44万	0.00亿	0.000%
2026-09-08	48.630	47.780	49.180	47.420	-0.850	-1.748%	215.23万	0.00亿	0.000%
2026-09-07	47.550	48.630	49.040	47.550	0.630	1.313%	234.24万	0.00亿	0.000%
2026-09-04	49.060	48.000	49.730	47.500	-0.940	-1.921%	297.00万	0.00亿	0.000%
2026-09-03	52.150	48.940	52.150	48.200	-2.760	-5.338%	497.70万	0.00亿	0.000%
2026-09-02	50.500	51.700	52.120	49.800	0.510	0.996%	264.84万	0.00亿	0.000%
2026-09-01	54.150	51.190	54.180	50.600	-2.960	-5.466%	478.81万	0.00亿	0.000%
2026-08-31	50.090	54.150	56.100	50.030	0.750	1.404%	518.34万	0.00亿	0.000%
2026-08-28	57.990	53.400	60.000	53.290	-2.580	-4.609%	730.05万	0.00亿	0.000%
2026-08-27	50.900	55.980	56.110	49.560	6.270	12.613%	591.75万	0.00亿	0.000%
2026-08-26	49.470	49.710	50.770	48.770	0.230	0.465%	189.66万	0.00亿	0.000%
2026-08-25	48.880	49.480	50.780	48.530	-0.310	-0.623%	148.66万	0.00亿	0.000%
2026-08-24	52.160	49.790	52.660	48.770	-2.370	-4.544%	199.97万	0.00亿	0.000%
2026-08-21	50.710	52.160	53.300	50.130	0.230	0.443%	158.71万	0.00亿	0.000%
2026-08-20	51.100	51.930	52.780	51.000	0.930	1.824%	193.37万	0.00亿	0.000%
2026-08-19	55.960	51.000	56.000	50.800	-6.100	-10.683%	298.15万	0.00亿	0.000%
2026-08-18	56.750	57.100	57.600	56.100	0.350	0.617%	207.78万	0.00亿	0.000%
2026-08-17	55.000	56.750	56.880	54.730	2.240	4.109%	221.52万	0.00亿	0.000%
2026-08-14	55.290	54.510	55.590	53.500	-0.790	-1.429%	194.44万	0.00亿	0.000%
2026-08-13	56.650	55.300	57.920	54.540	-0.600	-1.073%	222.01万	0.00亿	0.000%
2026-08-12	56.680	55.900	56.680	55.150	0.150	0.269%	165.33万	0.00亿	0.000%
2026-08-11	54.000	55.750	57.290	52.740	1.870	3.471%	284.38万	0.00亿	0.000%
2026-08-10	56.000	53.880	56.030	52.900	-0.820	-1.499%	201.22万	0.00亿	0.000%
2026-08-07	54.400	54.700	55.240	52.360	0.600	1.109%	207.87万	0.00亿	0.000%
2026-08-06	53.120	54.100	54.380	52.080	0.800	1.501%	233.62万	0.00亿	0.000%
2026-08-05	51.500	53.300	53.730	51.000	2.300	4.510%	232.29万	0.00亿	0.000%
2026-08-04	50.010	51.000	51.490	49.250	1.340	2.698%	243.15万	0.00亿	0.000%
2026-08-03	50.110	49.660	51.060	48.430	-0.920	-1.819%	224.24万	0.00亿	0.000%
2026-07-31	50.560	50.580	52.240	50.130	2.580	5.375%	268.07万	0.00亿	0.000%
2026-07-30	50.630	48.000	51.270	46.440	-3.000	-5.882%	300.99万	0.00亿	0.000%
2026-07-29	52.130	51.000	52.720	49.200	-1.500	-2.857%	282.82万	0.00亿	0.000%
2026-07-28	55.400	52.500	56.500	52.300	-3.410	-6.099%	334.62万	0.00亿	0.000%
2026-07-27	51.000	55.910	55.990	49.000	6.600	13.385%	534.52万	0.00亿	0.000%
2026-07-24	53.970	49.310	54.740	48.850	-5.690	-10.345%	468.33万	0.00亿	0.000%
2026-07-23	56.170	55.000	58.520	53.680	-2.350	-4.098%	243.89万	0.00亿	0.000%
2026-07-22	56.800	57.350	60.400	56.230	-0.470	-0.813%	298.59万	0.00亿	0.000%
2026-07-21	58.430	57.820	59.000	48.020	1.800	3.213%	485.75万	0.00亿	0.000%
2026-07-20	72.000	56.020	72.960	56.020	-14.010	-20.006%	520.26万	0.00亿	0.000%
2026-07-17	73.600	70.030	76.000	69.900	-4.060	-5.480%	294.03万	0.00亿	0.000%
2026-07-16	72.520	74.090	77.970	71.520	1.560	2.151%	308.01万	0.00亿	0.000%
2026-07-15	76.580	72.530	77.660	71.510	-4.250	-5.535%	260.07万	0.00亿	0.000%
2026-07-14	75.010	76.780	76.980	72.130	0.950	1.253%	225.10万	0.00亿	0.000%
2026-07-13	79.740	75.830	83.620	75.010	-1.030	-1.340%	366.79万	0.00亿	0.000%
2026-07-10	79.000	76.860	80.310	76.780	-2.300	-2.906%	300.34万	0.00亿	0.000%
2026-07-09	77.000	79.160	79.360	74.550	2.160	2.805%	242.94万	0.00亿	0.000%
2026-07-08	83.550	77.000	84.880	76.000	-7.310	-8.670%	336.20万	0.00亿	0.000%
2026-07-07	87.060	84.310	89.880	83.100	-4.530	-5.099%	278.76万	0.00亿	0.000%
2026-07-06	91.770	88.840	93.140	88.280	-2.920	-3.182%	309.46万	0.00亿	0.000%
2026-07-03	88.440	91.760	93.660	87.960	1.360	1.504%	315.66万	0.00亿	0.000%
2026-07-02	84.610	90.400	94.880	81.030	4.400	5.116%	604.57万	0.00亿	0.000%
2026-07-01	91.070	86.000	92.370	85.010	-3.840	-4.274%	341.55万	0.00亿	0.000%
2026-06-30	90.510	89.840	91.840	88.000	-1.310	-1.437%	305.46万	0.00亿	0.000%
2026-06-29	94.980	91.150	98.440	88.900	-3.320	-3.514%	425.88万	0.00亿	0.000%
2026-06-26	95.060	94.470	95.380	90.410	2.950	3.223%	444.97万	0.00亿	0.000%
2026-06-25	88.300	91.520	95.300	85.300	3.520	4.000%	490.84万	0.00亿	0.000%
2026-06-24	87.530	88.000	88.660	85.180	0.000	0.000%	271.03万	0.00亿	0.000%
2026-06-23	89.000	88.000	90.660	87.050	-1.270	-1.423%	281.49万	0.00亿	0.000%
2026-06-22	95.000	89.270	96.490	87.410	-5.230	-5.534%	558.49万	0.00亿	0.000%
2026-06-18	98.000	94.500	98.010	94.190	-0.900	-0.943%	384.14万	0.00亿	0.000%
2026-06-17	89.970	95.400	98.000	89.010	4.770	5.263%	567.83万	0.00亿	0.000%
2026-06-16	88.790	90.630	92.480	88.060	1.840	2.072%	410.17万	0.00亿	0.000%
2026-06-15	85.400	88.790	90.770	82.470	6.310	7.650%	356.50万	0.00亿	0.000%
2026-06-12	83.250	82.480	86.410	80.880	1.690	2.092%	290.03万	0.00亿	0.000%
2026-06-11	79.150	80.790	82.870	78.980	0.240	0.298%	266.67万	0.00亿	0.000%
2026-06-10	75.800	80.550	84.800	74.310	5.750	7.687%	386.60万	0.00亿	0.000%
2026-06-09	72.990	74.800	75.360	70.500	2.850	3.961%	241.99万	0.00亿	0.000%
2026-06-08	73.000	71.950	75.000	71.550	-3.960	-5.217%	176.11万	0.00亿	0.000%
2026-06-05	76.100	75.910	78.790	74.500	-1.090	-1.416%	164.26万	0.00亿	0.000%
2026-06-04	77.350	77.000	78.780	75.650	-1.120	-1.434%	116.63万	0.00亿	0.000%
2026-06-03	79.930	78.120	80.930	76.550	-1.820	-2.277%	218.14万	0.00亿	0.000%
2026-06-02	80.300	79.940	83.310	79.550	0.290	0.364%	158.95万	0.00亿	0.000%
2026-06-01	78.080	79.650	81.950	77.950	1.570	2.011%	183.42万	0.00亿	0.000%
2026-05-29	83.150	78.080	83.150	77.310	-5.070	-6.097%	231.20万	0.00亿	0.000%
2026-05-28	85.080	83.150	85.540	80.850	-2.000	-2.349%	222.57万	0.00亿	0.000%
2026-05-27	92.360	85.150	93.630	83.940	-6.000	-6.583%	361.21万	0.00亿	0.000%
2026-05-26	92.650	91.150	93.400	88.010	0.160	0.176%	322.74万	0.00亿	0.000%
2026-05-25	94.950	90.990	97.320	89.590	-1.790	-1.929%	320.74万	0.00亿	0.000%
2026-05-22	86.660	92.780	95.130	86.510	7.220	8.439%	435.93万	0.00亿	0.000%
2026-05-21	90.640	85.560	91.630	85.260	-3.940	-4.402%	242.75万	0.00亿	0.000%
2026-05-20	88.780	89.500	90.650	87.150	0.370	0.415%	175.67万	0.00亿	0.000%
2026-05-19	82.670	89.130	90.030	81.950	5.790	6.947%	392.83万	0.00亿	0.000%
2026-05-18	81.150	83.340	85.000	80.040	2.130	2.623%	182.62万	0.00亿	0.000%
2026-05-15	79.600	81.210	83.620	77.710	1.280	1.601%	222.78万	0.00亿	0.000%
2026-05-14	83.420	79.930	84.450	79.530	-3.490	-4.184%	215.45万	0.00亿	0.000%
2026-05-13	82.890	83.420	83.850	82.160	-0.650	-0.773%	138.74万	0.00亿	0.000%
2026-05-12	87.940	84.070	88.280	83.760	-4.270	-4.834%	249.57万	0.00亿	0.000%
2026-05-11	88.570	88.340	91.130	87.140	0.130	0.147%	218.51万	0.00亿	0.000%
2026-05-08	87.260	88.210	89.890	85.320	1.210	1.391%	199.64万	0.00亿	0.000%
2026-05-07	83.710	87.000	87.830	83.450	2.440	2.886%	211.57万	0.00亿	0.000%
2026-05-06	87.630	84.560	87.630	83.660	-3.080	-3.514%	318.26万	0.00亿	0.000%
2026-04-30	84.900	87.640	88.070	84.710	1.540	1.789%	263.91万	0.00亿	0.000%
2026-04-29	82.810	86.100	87.420	80.650	3.530	4.275%	287.61万	0.00亿	0.000%
2026-04-28	81.370	82.570	83.530	81.050	0.780	0.954%	193.33万	0.00亿	0.000%
2026-04-27	80.040	81.790	83.600	78.450	1.750	2.186%	247.39万	0.00亿	0.000%
2026-04-24	77.150	80.040	80.400	76.650	2.890	3.746%	209.65万	0.00亿	0.000%
2026-04-23	80.420	77.150	80.930	77.050	-2.600	-3.260%	212.13万	0.00亿	0.000%
2026-04-22	78.400	79.750	81.650	78.150	1.380	1.761%	220.74万	0.00亿	0.000%
2026-04-21	78.120	78.370	79.890	77.210	0.130	0.166%	154.93万	0.00亿	0.000%
2026-04-20	80.050	78.240	80.050	77.840	-0.910	-1.150%	145.08万	0.00亿	0.000%
2026-04-17	77.650	79.150	80.050	77.530	0.250	0.317%	127.49万	0.00亿	0.000%
2026-04-16	79.460	78.900	81.150	78.250	0.680	0.869%	105.89万	0.00亿	0.000%
2026-04-15	78.750	78.220	81.440	77.830	-0.080	-0.102%	165.26万	0.00亿	0.000%
2026-04-14	77.650	78.300	78.430	76.050	1.520	1.980%	180.02万	0.00亿	0.000%
2026-04-13	79.650	76.780	79.650	76.450	-3.320	-4.145%	186.88万	0.00亿	0.000%
2026-04-10	81.650	80.100	82.330	78.770	0.000	0.000%	174.97万	0.00亿	0.000%
2026-04-09	82.900	80.420	82.900	79.980	0.000	0.000%	201.07万	0.00亿	0.000%
2026-04-08	77.310	83.680	84.250	77.310	0.000	0.000%	247.66万	0.00亿	0.000%
2026-04-07	77.650	76.390	77.650	75.650	0.000	0.000%	119.28万	0.00亿	0.000%
2026-04-03	77.290	77.050	78.640	76.660	0.000	0.000%	102.01万	0.00亿	0.000%
2026-04-02	79.320	77.480	80.140	76.930	0.000	0.000%	124.92万	0.00亿	0.000%
2026-04-01	79.940	79.300	80.150	78.200	0.000	0.000%	133.81万	0.00亿	0.000%