普冉股份（688766）历史行情
以下为普冉股份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 | 381.500 | 356.640 | 383.820 | 356.600 | -21.260 | -5.626% | 648.13万 | 23.59亿 | 4.359% |
| 2026-10-01 | 381.500 | 356.640 | 383.820 | 356.600 | -21.260 | -5.626% | 648.13万 | 23.59亿 | 4.359% |
| 2026-09-30 | 381.500 | 356.640 | 383.820 | 356.600 | -21.260 | -5.626% | 648.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 376.740 | 377.900 | 381.600 | 369.350 | -1.670 | -0.440% | 599.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 408.560 | 379.570 | 408.560 | 375.250 | -29.130 | -7.127% | 706.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 425.480 | 408.700 | 428.880 | 408.660 | -22.300 | -5.174% | 767.71万 | 31.87亿 | 5.163% |
| 2026-09-24 | 425.480 | 408.700 | 428.880 | 408.660 | -22.300 | -5.174% | 767.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 437.000 | 431.000 | 443.000 | 428.520 | 2.600 | 0.607% | 787.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 439.000 | 428.400 | 453.000 | 424.000 | 0.200 | 0.047% | 1,292.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 438.670 | 428.200 | 442.290 | 423.610 | -1.800 | -0.419% | 1,083.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 405.610 | 430.000 | 440.480 | 398.270 | 39.300 | 10.059% | 1,532.85万 | 0.00亿 | 0.000% |
| 2026-09-17 | 393.000 | 390.700 | 403.480 | 389.510 | -8.140 | -2.041% | 621.47万 | 0.00亿 | 0.000% |
| 2026-09-16 | 393.710 | 398.840 | 405.490 | 384.000 | 12.840 | 3.326% | 797.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 375.000 | 386.000 | 395.480 | 375.000 | 12.200 | 3.264% | 819.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 371.000 | 373.800 | 381.490 | 368.620 | -14.200 | -3.660% | 556.95万 | 0.00亿 | 0.000% |
| 2026-09-11 | 387.620 | 388.000 | 392.990 | 375.000 | -10.950 | -2.745% | 752.24万 | 0.00亿 | 0.000% |
| 2026-09-10 | 389.000 | 398.950 | 406.980 | 389.000 | 5.560 | 1.413% | 635.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 407.030 | 393.390 | 411.850 | 391.000 | -7.910 | -1.971% | 730.48万 | 0.00亿 | 0.000% |
| 2026-09-08 | 397.870 | 401.300 | 419.930 | 392.520 | 4.010 | 1.009% | 1,046.04万 | 0.00亿 | 0.000% |
| 2026-09-07 | 389.000 | 397.290 | 398.060 | 385.000 | 30.030 | 8.177% | 1,058.74万 | 0.00亿 | 0.000% |
| 2026-09-04 | 390.000 | 367.260 | 391.930 | 363.630 | -18.640 | -4.830% | 929.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 394.000 | 385.900 | 394.000 | 377.000 | -2.600 | -0.669% | 699.29万 | 0.00亿 | 0.000% |
| 2026-09-02 | 391.120 | 388.500 | 399.280 | 387.600 | -10.000 | -2.509% | 526.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 412.000 | 398.500 | 416.970 | 397.000 | -16.500 | -3.976% | 614.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 385.100 | 415.000 | 415.000 | 384.030 | 13.820 | 3.445% | 885.45万 | 0.00亿 | 0.000% |
| 2026-08-28 | 415.440 | 401.180 | 422.300 | 400.880 | -28.710 | -6.678% | 1,170.31万 | 0.00亿 | 0.000% |
| 2026-08-27 | 405.000 | 429.890 | 433.000 | 399.000 | 32.710 | 8.236% | 1,189.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 407.580 | 397.180 | 407.580 | 381.240 | -12.820 | -3.127% | 1,061.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 385.050 | 410.000 | 418.800 | 385.050 | -1.000 | -0.243% | 1,070.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 451.000 | 411.000 | 451.000 | 403.660 | -52.650 | -11.356% | 1,343.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 470.000 | 463.650 | 481.860 | 454.710 | -16.710 | -3.479% | 1,256.62万 | 0.00亿 | 0.000% |
| 2026-08-20 | 450.000 | 480.360 | 480.360 | 431.190 | 33.160 | 7.415% | 1,777.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 448.150 | 447.200 | 455.000 | 419.000 | -19.610 | -4.201% | 1,737.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 470.180 | 466.810 | 489.280 | 460.970 | 0.810 | 0.174% | 1,674.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 420.000 | 466.000 | 469.880 | 418.000 | 55.000 | 13.382% | 1,687.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 400.000 | 411.000 | 412.010 | 396.650 | 27.600 | 7.199% | 1,480.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 410.000 | 383.400 | 423.500 | 383.400 | -11.200 | -2.838% | 1,610.81万 | 0.00亿 | 0.000% |
| 2026-08-12 | 395.880 | 394.600 | 415.000 | 385.230 | 10.100 | 2.627% | 1,462.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 365.000 | 384.500 | 388.890 | 360.070 | 10.000 | 2.670% | 1,498.91万 | 0.00亿 | 0.000% |
| 2026-08-10 | 392.930 | 374.500 | 397.580 | 353.380 | -19.130 | -4.860% | 1,737.21万 | 0.00亿 | 0.000% |
| 2026-08-07 | 378.920 | 393.630 | 408.000 | 377.390 | 18.830 | 5.024% | 1,829.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 350.010 | 374.800 | 381.000 | 347.770 | 0.920 | 0.246% | 1,579.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 340.000 | 373.880 | 385.820 | 339.760 | 38.120 | 11.353% | 1,884.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 316.210 | 335.760 | 337.690 | 305.600 | 22.860 | 7.306% | 1,644.86万 | 0.00亿 | 0.000% |
| 2026-08-03 | 342.540 | 312.900 | 345.500 | 312.000 | -42.000 | -11.834% | 1,908.07万 | 0.00亿 | 0.000% |
| 2026-07-31 | 423.740 | 354.900 | 423.740 | 353.180 | 1.780 | 0.504% | 2,839.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 328.010 | 353.120 | 368.980 | 312.020 | 14.620 | 4.319% | 2,500.94万 | 0.00亿 | 0.000% |
| 2026-07-29 | 308.000 | 338.500 | 338.680 | 285.000 | 28.510 | 9.197% | 2,080.06万 | 0.00亿 | 0.000% |
| 2026-07-28 | 335.290 | 309.990 | 349.010 | 304.220 | -61.790 | -16.620% | 1,465.16万 | 0.00亿 | 0.000% |
| 2026-07-27 | 384.020 | 371.780 | 398.460 | 348.000 | -17.860 | -4.584% | 1,331.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 413.810 | 389.640 | 422.370 | 383.800 | -17.760 | -4.359% | 1,049.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 450.000 | 407.400 | 458.880 | 403.150 | -27.600 | -6.345% | 1,094.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 472.000 | 435.000 | 499.220 | 432.110 | -35.020 | -7.451% | 1,566.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 413.000 | 470.020 | 479.900 | 373.660 | 70.020 | 17.505% | 1,557.80万 | 0.00亿 | 0.000% |
| 2026-07-20 | 460.530 | 400.000 | 466.680 | 376.660 | -28.000 | -6.542% | 1,205.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 515.530 | 428.000 | 524.980 | 422.000 | -98.000 | -18.631% | 1,147.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 557.440 | 526.000 | 583.000 | 510.000 | -52.000 | -8.997% | 901.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 666.000 | 578.000 | 671.000 | 576.220 | -67.000 | -10.388% | 930.09万 | 0.00亿 | 0.000% |
| 2026-07-14 | 626.520 | 645.000 | 650.320 | 585.000 | 42.000 | 6.965% | 977.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 677.770 | 603.000 | 719.340 | 586.200 | -100.000 | -14.225% | 1,384.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 762.000 | 703.000 | 784.480 | 701.000 | -59.070 | -7.751% | 811.11万 | 0.00亿 | 0.000% |
| 2026-07-09 | 742.560 | 762.070 | 805.550 | 707.880 | 68.070 | 9.808% | 1,139.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 722.010 | 694.000 | 761.000 | 693.410 | -16.000 | -2.254% | 821.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 702.000 | 710.000 | 757.010 | 680.000 | -49.990 | -6.578% | 935.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 848.000 | 759.990 | 851.880 | 723.160 | -55.890 | -6.850% | 970.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 768.000 | 815.880 | 866.010 | 735.500 | 31.310 | 3.991% | 1,006.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 768.000 | 784.570 | 844.000 | 731.000 | -85.430 | -9.820% | 848.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 770.530 | 870.000 | 909.800 | 758.010 | 103.400 | 13.488% | 972.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 721.500 | 766.600 | 788.980 | 702.100 | 29.400 | 3.988% | 752.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 740.000 | 737.200 | 776.000 | 700.000 | 10.190 | 1.402% | 838.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 727.000 | 727.010 | 794.150 | 719.710 | -27.140 | -3.599% | 886.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 764.440 | 754.150 | 815.560 | 733.330 | 14.150 | 1.912% | 957.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 675.000 | 740.000 | 753.300 | 649.000 | 37.000 | 5.263% | 877.05万 | 0.00亿 | 0.000% |
| 2026-06-23 | 650.000 | 703.000 | 718.770 | 636.260 | 32.690 | 4.877% | 959.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 600.000 | 670.310 | 680.000 | 592.040 | 80.310 | 13.612% | 883.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 570.200 | 590.000 | 615.680 | 565.880 | 9.800 | 1.689% | 1,008.99万 | 0.00亿 | 0.000% |
| 2026-06-17 | 470.110 | 580.200 | 580.200 | 467.000 | 96.700 | 20.000% | 1,076.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 466.010 | 483.500 | 493.000 | 460.000 | 26.500 | 5.799% | 885.28万 | 0.00亿 | 0.000% |
| 2026-06-15 | 406.500 | 457.000 | 464.680 | 388.010 | 66.410 | 17.002% | 1,010.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 408.300 | 390.590 | 422.000 | 390.590 | 3.010 | 0.777% | 1,063.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 386.380 | 387.580 | 402.520 | 375.010 | 4.240 | 1.106% | 595.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 410.260 | 383.340 | 413.510 | 376.270 | -25.680 | -6.278% | 648.82万 | 0.00亿 | 0.000% |
| 2026-06-09 | 385.000 | 409.020 | 416.170 | 378.780 | 36.020 | 9.657% | 679.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 370.380 | 373.000 | 389.960 | 360.080 | -23.000 | -5.808% | 601.12万 | 0.00亿 | 0.000% |
| 2026-06-05 | 404.000 | 396.000 | 421.000 | 393.000 | -31.350 | -7.336% | 634.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 363.990 | 427.350 | 435.990 | 363.990 | 53.350 | 14.265% | 953.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 372.030 | 374.000 | 389.490 | 366.360 | 1.970 | 0.530% | 643.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 378.000 | 372.030 | 381.840 | 355.700 | -1.010 | -0.271% | 638.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 389.000 | 373.040 | 396.250 | 369.070 | -13.060 | -3.383% | 577.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 406.200 | 386.100 | 419.780 | 379.790 | -12.000 | -3.014% | 645.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 416.750 | 398.100 | 423.450 | 396.000 | -17.400 | -4.188% | 655.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 431.000 | 415.500 | 444.000 | 412.000 | 13.460 | 3.348% | 1,001.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 415.680 | 402.040 | 419.330 | 392.160 | -17.830 | -4.247% | 665.11万 | 0.00亿 | 0.000% |
| 2026-05-25 | 409.230 | 419.870 | 432.800 | 395.780 | 12.670 | 3.111% | 750.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 397.880 | 407.200 | 411.880 | 391.200 | 20.000 | 5.165% | 731.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 429.300 | 387.200 | 432.760 | 384.740 | -37.680 | -8.868% | 855.36万 | 0.00亿 | 0.000% |
| 2026-05-20 | 423.650 | 424.880 | 431.880 | 415.420 | 1.230 | 0.290% | 593.86万 | 0.00亿 | 0.000% |
| 2026-05-19 | 405.620 | 423.650 | 424.300 | 392.230 | 10.770 | 2.609% | 703.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 400.330 | 412.880 | 429.280 | 400.330 | 8.500 | 2.102% | 756.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 421.650 | 404.380 | 423.760 | 393.000 | -17.270 | -4.096% | 919.03万 | 0.00亿 | 0.000% |
| 2026-05-14 | 430.350 | 421.650 | 435.750 | 417.180 | -19.230 | -4.362% | 928.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 392.120 | 440.880 | 444.110 | 391.520 | 42.150 | 10.571% | 1,181.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 388.110 | 398.730 | 408.060 | 376.880 | 17.850 | 4.687% | 1,203.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 348.650 | 380.880 | 380.880 | 342.780 | 63.500 | 20.008% | 1,043.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 314.880 | 317.380 | 325.540 | 312.180 | -1.500 | -0.470% | 562.11万 | 0.00亿 | 0.000% |
| 2026-05-07 | 317.880 | 318.880 | 321.470 | 308.760 | 0.480 | 0.151% | 683.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 289.850 | 318.400 | 323.430 | 288.880 | 47.430 | 17.504% | 1,081.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 271.880 | 270.970 | 282.910 | 259.900 | 3.390 | 1.267% | 926.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 276.090 | 267.580 | 278.760 | 248.860 | -8.160 | -2.959% | 1,099.67万 | 0.00亿 | 0.000% |
| 2026-04-28 | 264.970 | 275.740 | 284.470 | 260.230 | 13.450 | 5.128% | 750.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 263.190 | 262.290 | 265.880 | 255.880 | 0.830 | 0.317% | 396.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 264.270 | 261.460 | 270.420 | 254.880 | -4.550 | -1.710% | 426.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 280.890 | 266.010 | 282.380 | 260.490 | -7.370 | -2.696% | 504.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 273.610 | 273.380 | 277.580 | 264.880 | -1.600 | -0.582% | 675.39万 | 0.00亿 | 0.000% |
| 2026-04-21 | 269.880 | 274.980 | 279.880 | 258.630 | 3.700 | 1.364% | 529.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 265.410 | 271.280 | 273.380 | 261.500 | 6.900 | 2.610% | 454.07万 | 0.00亿 | 0.000% |
| 2026-04-17 | 260.910 | 264.380 | 269.880 | 257.880 | -0.680 | -0.257% | 478.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 264.850 | 265.060 | 271.740 | 258.250 | -0.270 | -0.102% | 505.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 272.980 | 265.330 | 275.740 | 262.380 | -5.580 | -2.060% | 512.52万 | 0.00亿 | 0.000% |
| 2026-04-14 | 257.210 | 270.910 | 276.880 | 255.880 | 18.250 | 7.223% | 718.14万 | 0.00亿 | 0.000% |
| 2026-04-13 | 248.960 | 252.660 | 259.830 | 248.880 | -1.470 | -0.578% | 507.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 249.830 | 254.130 | 260.980 | 247.790 | 11.460 | 4.722% | 674.02万 | 0.00亿 | 0.000% |
| 2026-04-09 | 234.880 | 242.670 | 246.480 | 232.880 | 2.930 | 1.222% | 542.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 237.880 | 239.740 | 240.560 | 228.880 | 13.910 | 6.160% | 702.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 224.880 | 225.830 | 231.720 | 224.490 | 0.000 | 0.000% | 419.49万 | 0.00亿 | 0.000% |
| 2026-04-03 | 226.780 | 218.660 | 229.130 | 218.660 | 0.000 | 0.000% | 344.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 235.050 | 223.980 | 244.210 | 221.270 | 0.000 | 0.000% | 626.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 238.880 | 238.170 | 240.880 | 223.260 | 0.000 | 0.000% | 668.85万 | 0.00亿 | 0.000% |