裕太微（688515）历史行情
以下为裕太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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 136.320 | 126.990 | 137.570 | 125.620 | -10.590 | -7.697% | 229.81万 | 0.00亿 | 0.000% |
| 2026-10-07 | 145.750 | 137.580 | 145.760 | 137.000 | -5.820 | -4.059% | 197.07万 | 2.76亿 | 3.956% |
| 2026-10-06 | 145.750 | 137.580 | 145.760 | 137.000 | -5.820 | -4.059% | 197.07万 | 2.76亿 | 3.956% |
| 2026-10-05 | 145.750 | 137.580 | 145.760 | 137.000 | -5.820 | -4.059% | 197.07万 | 2.76亿 | 3.956% |
| 2026-10-02 | 145.750 | 137.580 | 145.760 | 137.000 | -5.820 | -4.059% | 197.07万 | 2.76亿 | 3.956% |
| 2026-10-01 | 145.750 | 137.580 | 145.760 | 137.000 | -5.820 | -4.059% | 197.07万 | 2.76亿 | 3.956% |
| 2026-09-30 | 145.750 | 137.580 | 145.760 | 137.000 | -5.820 | -4.059% | 197.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 143.100 | 143.400 | 144.760 | 140.720 | -0.330 | -0.230% | 172.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 152.000 | 143.730 | 154.340 | 141.690 | -8.770 | -5.751% | 272.90万 | 0.00亿 | 0.000% |
| 2026-09-27 | 157.500 | 152.500 | 158.000 | 151.620 | -5.500 | -3.481% | 272.38万 | 4.21亿 | 5.467% |
| 2026-09-24 | 157.500 | 152.500 | 158.000 | 151.620 | -5.500 | -3.481% | 272.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 153.200 | 158.000 | 161.280 | 150.950 | 6.100 | 4.016% | 346.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 154.980 | 151.900 | 157.470 | 151.360 | -0.340 | -0.223% | 234.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 154.270 | 152.240 | 155.970 | 151.640 | -0.980 | -0.640% | 212.57万 | 0.00亿 | 0.000% |
| 2026-09-18 | 149.130 | 153.220 | 156.450 | 148.600 | 6.730 | 4.594% | 341.85万 | 0.00亿 | 0.000% |
| 2026-09-17 | 146.880 | 146.490 | 152.320 | 146.030 | -1.630 | -1.100% | 226.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 139.100 | 148.120 | 149.410 | 138.000 | 9.020 | 6.485% | 273.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 140.000 | 139.100 | 142.500 | 138.000 | -0.460 | -0.330% | 156.11万 | 0.00亿 | 0.000% |
| 2026-09-14 | 138.490 | 139.560 | 141.500 | 136.100 | -0.030 | -0.021% | 174.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 143.820 | 139.590 | 145.880 | 135.000 | -4.330 | -3.009% | 289.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 144.620 | 143.920 | 147.500 | 143.380 | -2.110 | -1.445% | 227.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 145.490 | 146.030 | 155.250 | 143.110 | 3.350 | 2.348% | 386.04万 | 0.00亿 | 0.000% |
| 2026-09-08 | 145.750 | 142.680 | 148.000 | 141.700 | -3.060 | -2.100% | 196.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 145.500 | 145.740 | 147.940 | 143.370 | 3.820 | 2.692% | 243.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 147.000 | 141.920 | 149.990 | 140.710 | -3.780 | -2.594% | 290.07万 | 0.00亿 | 0.000% |
| 2026-09-03 | 147.560 | 145.700 | 148.750 | 142.800 | 0.200 | 0.137% | 195.24万 | 0.00亿 | 0.000% |
| 2026-09-02 | 146.010 | 145.500 | 147.810 | 144.610 | -3.840 | -2.571% | 209.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 157.680 | 149.340 | 157.680 | 148.210 | -8.360 | -5.301% | 326.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 146.000 | 157.700 | 157.910 | 144.540 | 6.220 | 4.106% | 325.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 156.000 | 151.480 | 159.890 | 151.350 | -6.170 | -3.914% | 299.41万 | 0.00亿 | 0.000% |
| 2026-08-27 | 148.590 | 157.650 | 157.900 | 146.340 | 10.430 | 7.085% | 300.51万 | 0.00亿 | 0.000% |
| 2026-08-26 | 149.680 | 147.220 | 150.490 | 144.200 | -1.220 | -0.822% | 192.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 145.000 | 148.440 | 149.490 | 140.120 | -0.360 | -0.242% | 290.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 155.920 | 148.800 | 158.000 | 144.200 | -8.380 | -5.331% | 337.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 150.200 | 157.180 | 161.270 | 150.200 | 7.350 | 4.906% | 391.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 148.000 | 149.830 | 153.200 | 144.000 | 4.680 | 3.224% | 298.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 155.000 | 145.150 | 158.600 | 144.000 | -16.780 | -10.363% | 418.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 161.990 | 161.930 | 164.030 | 156.000 | -1.400 | -0.857% | 335.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 152.300 | 163.330 | 166.000 | 152.300 | 8.480 | 5.476% | 449.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 154.000 | 154.850 | 157.310 | 151.310 | 2.300 | 1.508% | 317.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 156.500 | 152.550 | 160.400 | 152.490 | -1.500 | -0.974% | 338.34万 | 0.00亿 | 0.000% |
| 2026-08-12 | 150.980 | 154.050 | 156.600 | 150.650 | 2.400 | 1.583% | 248.73万 | 0.00亿 | 0.000% |
| 2026-08-11 | 150.890 | 151.650 | 154.490 | 147.670 | -1.000 | -0.655% | 287.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 157.620 | 152.650 | 160.000 | 148.810 | -3.220 | -2.066% | 359.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 151.000 | 155.870 | 157.000 | 148.860 | 2.260 | 1.471% | 471.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 145.020 | 153.610 | 157.370 | 144.100 | 3.820 | 2.550% | 543.59万 | 0.00亿 | 0.000% |
| 2026-08-05 | 136.790 | 149.790 | 152.000 | 135.000 | 14.250 | 10.514% | 503.24万 | 0.00亿 | 0.000% |
| 2026-08-04 | 128.330 | 135.540 | 137.190 | 127.010 | 8.660 | 6.825% | 399.20万 | 0.00亿 | 0.000% |
| 2026-08-03 | 134.600 | 126.880 | 138.690 | 126.020 | -9.380 | -6.884% | 370.12万 | 0.00亿 | 0.000% |
| 2026-07-31 | 141.000 | 136.260 | 148.200 | 136.000 | 6.260 | 4.815% | 417.97万 | 0.00亿 | 0.000% |
| 2026-07-30 | 141.970 | 130.000 | 141.970 | 128.000 | -11.970 | -8.431% | 367.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 141.320 | 141.970 | 143.680 | 131.910 | 0.800 | 0.567% | 482.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 145.000 | 141.170 | 148.550 | 139.010 | -6.150 | -4.175% | 439.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 142.090 | 147.320 | 148.790 | 138.500 | 4.970 | 3.491% | 383.77万 | 0.00亿 | 0.000% |
| 2026-07-24 | 143.550 | 142.350 | 150.900 | 142.010 | -4.650 | -3.163% | 382.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 159.000 | 147.000 | 159.890 | 145.880 | -9.170 | -5.872% | 485.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 137.680 | 156.170 | 164.900 | 136.950 | 15.690 | 11.169% | 774.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 129.970 | 140.480 | 140.630 | 115.780 | 13.560 | 10.684% | 535.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 145.600 | 126.920 | 149.500 | 122.010 | -13.080 | -9.343% | 599.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 160.900 | 140.000 | 165.000 | 140.000 | -24.030 | -14.650% | 501.11万 | 0.00亿 | 0.000% |
| 2026-07-16 | 171.170 | 164.030 | 177.500 | 163.010 | -11.910 | -6.769% | 394.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 193.370 | 175.940 | 196.000 | 174.600 | -14.060 | -7.400% | 364.15万 | 0.00亿 | 0.000% |
| 2026-07-14 | 195.610 | 190.000 | 197.990 | 175.940 | -2.150 | -1.119% | 390.53万 | 0.00亿 | 0.000% |
| 2026-07-13 | 199.360 | 192.150 | 209.950 | 190.000 | -12.650 | -6.177% | 438.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 225.000 | 204.800 | 232.000 | 204.800 | -17.290 | -7.785% | 527.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 215.300 | 222.090 | 223.000 | 206.350 | 12.720 | 6.075% | 488.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 214.830 | 209.370 | 221.500 | 203.370 | -3.210 | -1.510% | 378.04万 | 0.00亿 | 0.000% |
| 2026-07-07 | 212.900 | 212.580 | 221.500 | 205.010 | 0.580 | 0.274% | 341.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 219.000 | 212.000 | 221.000 | 202.280 | -3.980 | -1.843% | 366.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 221.000 | 215.980 | 229.000 | 215.550 | -10.920 | -4.813% | 388.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 226.220 | 226.900 | 242.000 | 219.000 | -7.820 | -3.332% | 442.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 254.000 | 234.720 | 260.000 | 232.890 | -14.040 | -5.644% | 487.20万 | 0.00亿 | 0.000% |
| 2026-06-30 | 243.670 | 248.760 | 253.990 | 234.020 | 7.260 | 3.006% | 419.35万 | 0.00亿 | 0.000% |
| 2026-06-29 | 246.550 | 241.500 | 259.700 | 230.000 | -6.660 | -2.684% | 509.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 258.700 | 248.160 | 267.880 | 244.000 | -10.540 | -4.074% | 510.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 265.990 | 258.700 | 265.990 | 253.300 | -7.930 | -2.974% | 456.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 258.060 | 266.630 | 267.980 | 247.700 | 3.970 | 1.511% | 572.96万 | 0.00亿 | 0.000% |
| 2026-06-23 | 260.970 | 262.660 | 273.180 | 256.660 | -8.940 | -3.292% | 703.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 250.000 | 271.600 | 274.000 | 245.660 | 32.800 | 13.735% | 1,026.55万 | 0.00亿 | 0.000% |
| 2026-06-18 | 200.000 | 238.800 | 238.800 | 200.000 | 39.800 | 20.000% | 707.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 192.000 | 199.000 | 199.800 | 190.560 | 1.510 | 0.765% | 426.25万 | 0.00亿 | 0.000% |
| 2026-06-16 | 192.240 | 197.490 | 201.890 | 190.110 | 5.200 | 2.704% | 426.96万 | 0.00亿 | 0.000% |
| 2026-06-15 | 182.070 | 192.290 | 193.670 | 180.000 | 13.790 | 7.725% | 451.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 194.000 | 178.500 | 195.230 | 177.330 | -6.270 | -3.393% | 431.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 189.580 | 184.770 | 195.420 | 182.310 | -6.100 | -3.196% | 419.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 195.040 | 190.870 | 197.100 | 186.210 | -9.110 | -4.555% | 439.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 201.000 | 199.980 | 201.990 | 193.230 | 5.500 | 2.828% | 452.08万 | 0.00亿 | 0.000% |
| 2026-06-08 | 190.500 | 194.480 | 202.000 | 190.500 | -19.520 | -9.121% | 571.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 221.300 | 214.000 | 233.880 | 212.980 | -12.970 | -5.714% | 719.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 223.000 | 226.970 | 231.990 | 222.500 | -19.530 | -7.923% | 1,030.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 249.990 | 246.500 | 260.000 | 240.330 | 29.500 | 13.594% | 1,286.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 185.000 | 217.000 | 220.850 | 181.000 | 32.960 | 17.909% | 855.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 190.020 | 184.040 | 194.000 | 183.000 | -7.490 | -3.911% | 356.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 206.000 | 191.530 | 207.500 | 189.530 | -14.480 | -7.029% | 453.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 199.000 | 206.010 | 210.370 | 195.010 | 7.010 | 3.523% | 411.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 211.590 | 199.000 | 211.590 | 198.000 | -6.930 | -3.365% | 449.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 224.500 | 205.930 | 224.500 | 201.000 | -21.440 | -9.430% | 646.28万 | 0.00亿 | 0.000% |
| 2026-05-25 | 215.130 | 227.370 | 228.300 | 205.880 | 11.290 | 5.225% | 586.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 221.120 | 216.080 | 225.000 | 208.890 | -0.920 | -0.424% | 572.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 243.000 | 217.000 | 244.990 | 216.000 | -21.540 | -9.030% | 707.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 226.000 | 238.540 | 242.420 | 222.230 | 13.510 | 6.004% | 591.21万 | 0.00亿 | 0.000% |
| 2026-05-19 | 212.380 | 225.030 | 228.800 | 212.380 | 12.540 | 5.901% | 673.81万 | 0.00亿 | 0.000% |
| 2026-05-18 | 206.500 | 212.490 | 222.420 | 205.000 | 5.990 | 2.901% | 501.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 216.040 | 206.500 | 223.000 | 202.000 | -3.600 | -1.713% | 639.95万 | 0.00亿 | 0.000% |
| 2026-05-14 | 213.800 | 210.100 | 221.000 | 206.360 | -5.700 | -2.641% | 599.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 203.600 | 215.800 | 225.150 | 201.990 | 5.900 | 2.811% | 687.45万 | 0.00亿 | 0.000% |
| 2026-05-12 | 208.590 | 209.900 | 212.660 | 200.000 | -0.650 | -0.309% | 772.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 199.340 | 210.550 | 225.670 | 197.550 | 22.490 | 11.959% | 910.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 180.430 | 188.060 | 190.000 | 173.100 | 4.770 | 2.602% | 667.25万 | 0.00亿 | 0.000% |
| 2026-05-07 | 168.000 | 183.290 | 189.230 | 167.300 | 16.560 | 9.932% | 702.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 172.850 | 166.730 | 174.400 | 163.300 | -5.870 | -3.401% | 761.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 152.000 | 172.600 | 176.000 | 152.000 | 20.420 | 13.418% | 981.48万 | 0.00亿 | 0.000% |
| 2026-04-29 | 129.150 | 152.180 | 156.180 | 128.220 | 22.030 | 16.927% | 883.87万 | 0.00亿 | 0.000% |
| 2026-04-28 | 136.900 | 130.150 | 137.840 | 128.800 | -4.880 | -3.614% | 463.06万 | 0.00亿 | 0.000% |
| 2026-04-27 | 133.000 | 135.030 | 136.420 | 132.050 | 1.670 | 1.252% | 258.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 128.840 | 133.360 | 135.640 | 127.790 | 4.000 | 3.092% | 284.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 132.000 | 129.360 | 133.880 | 127.060 | -3.140 | -2.370% | 208.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 129.030 | 132.500 | 132.500 | 126.640 | 5.500 | 4.331% | 227.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 129.530 | 127.000 | 130.000 | 125.250 | -3.080 | -2.368% | 192.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 132.580 | 130.080 | 134.000 | 129.500 | -2.340 | -1.767% | 193.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 128.870 | 132.420 | 133.480 | 127.880 | 3.450 | 2.675% | 229.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 127.100 | 128.970 | 129.520 | 126.380 | 2.370 | 1.872% | 157.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 127.500 | 126.600 | 130.440 | 126.140 | 0.150 | 0.119% | 177.75万 | 0.00亿 | 0.000% |
| 2026-04-14 | 128.400 | 126.450 | 129.690 | 125.880 | -0.660 | -0.519% | 175.12万 | 0.00亿 | 0.000% |
| 2026-04-13 | 126.000 | 127.110 | 131.660 | 126.000 | 0.000 | 0.000% | 157.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 128.900 | 127.400 | 130.980 | 127.250 | 0.000 | 0.000% | 136.76万 | 0.00亿 | 0.000% |
| 2026-04-09 | 127.500 | 127.940 | 130.380 | 127.000 | 0.000 | 0.000% | 152.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 125.000 | 129.170 | 129.500 | 124.040 | 0.000 | 0.000% | 204.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 117.580 | 120.660 | 123.850 | 117.580 | 0.000 | 0.000% | 147.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 117.630 | 117.290 | 119.350 | 115.800 | 0.000 | 0.000% | 119.72万 | 0.00亿 | 0.000% |
| 2026-04-02 | 120.380 | 116.880 | 121.680 | 115.580 | 0.000 | 0.000% | 148.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 120.030 | 121.800 | 123.500 | 120.030 | 0.000 | 0.000% | 168.10万 | 0.00亿 | 0.000% |