普莱柯(603566) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-08-09 | 32.70 | 34.90 | 31.94 | 34.60 | 2.08 | 6.40 | 66,211 | 22,582 | 9.10 | 2.06 |
| 2022-08-08 | 31.75 | 33.15 | 31.06 | 32.52 | 0.76 | 2.39 | 40,795 | 13,188 | 6.58 | 1.27 |
| 2022-08-05 | 33.70 | 33.74 | 31.21 | 31.76 | -1.94 | -5.76 | 64,993 | 20,976 | 7.51 | 2.02 |
| 2022-08-04 | 31.11 | 33.77 | 31.00 | 33.70 | 2.83 | 9.17 | 67,538 | 22,281 | 8.97 | 2.10 |
| 2022-08-03 | 29.81 | 31.80 | 29.81 | 30.87 | 0.60 | 1.98 | 74,357 | 23,175 | 6.57 | 2.31 |
| 2022-08-02 | 28.87 | 30.46 | 27.99 | 30.27 | 1.27 | 4.38 | 107,772 | 31,613 | 8.52 | 3.35 |
| 2022-08-01 | 27.91 | 29.38 | 27.55 | 29.00 | 1.09 | 3.91 | 45,524 | 12,994 | 6.56 | 1.42 |
| 2022-07-29 | 27.77 | 28.19 | 27.25 | 27.91 | 0.37 | 1.34 | 32,803 | 9,132 | 3.41 | 1.02 |
| 2022-07-28 | 27.46 | 28.20 | 27.12 | 27.54 | 0.09 | 0.33 | 32,242 | 8,933 | 3.93 | 1.00 |
| 2022-07-27 | 27.44 | 27.54 | 26.82 | 27.45 | 0.23 | 0.85 | 31,484 | 8,598 | 2.65 | 0.98 |
| 2022-07-26 | 26.57 | 27.48 | 26.00 | 27.22 | 0.22 | 0.81 | 67,800 | 18,142 | 5.48 | 2.11 |
| 2022-07-25 | 25.46 | 27.98 | 25.46 | 27.00 | 1.56 | 6.13 | 107,047 | 29,317 | 9.91 | 3.33 |
| 2022-07-22 | 25.72 | 26.28 | 25.20 | 25.44 | -0.52 | -2.00 | 22,884 | 5,846 | 4.16 | 0.71 |
| 2022-07-21 | 25.25 | 26.25 | 24.90 | 25.96 | 0.71 | 2.81 | 26,403 | 6,818 | 5.35 | 0.82 |
| 2022-07-20 | 25.60 | 25.80 | 25.14 | 25.25 | -0.37 | -1.44 | 23,338 | 5,920 | 2.58 | 0.73 |
| 2022-07-19 | 24.71 | 25.70 | 24.35 | 25.62 | 0.86 | 3.47 | 27,150 | 6,805 | 5.45 | 0.84 |
| 2022-07-18 | 24.89 | 25.10 | 24.60 | 24.76 | -0.12 | -0.48 | 27,992 | 6,939 | 2.01 | 0.87 |
| 2022-07-15 | 25.46 | 25.99 | 24.83 | 24.88 | -0.58 | -2.28 | 24,014 | 6,080 | 4.56 | 0.75 |
| 2022-07-14 | 25.73 | 26.22 | 25.41 | 25.46 | -0.22 | -0.86 | 14,419 | 3,700 | 3.15 | 0.45 |
| 2022-07-13 | 25.84 | 26.41 | 25.10 | 25.68 | 0.03 | 0.12 | 19,084 | 4,921 | 5.11 | 0.59 |
| 2022-07-12 | 26.72 | 26.73 | 25.48 | 25.65 | -0.91 | -3.43 | 34,210 | 8,843 | 4.71 | 1.06 |
| 2022-07-11 | 26.24 | 28.18 | 26.03 | 26.56 | 0.15 | 0.57 | 40,439 | 10,963 | 8.14 | 1.26 |
| 2022-07-08 | 26.83 | 26.99 | 26.20 | 26.41 | -0.39 | -1.46 | 25,651 | 6,815 | 2.95 | 0.80 |
| 2022-07-07 | 26.58 | 27.17 | 26.28 | 26.80 | 0.13 | 0.49 | 20,653 | 5,525 | 3.34 | 0.64 |
| 2022-07-06 | 26.71 | 27.58 | 26.45 | 26.67 | -0.23 | -0.86 | 21,442 | 5,764 | 4.20 | 0.67 |
| 2022-07-05 | 28.00 | 28.17 | 26.56 | 26.90 | -1.07 | -3.83 | 36,590 | 9,905 | 5.76 | 1.14 |
| 2022-07-04 | 27.14 | 28.49 | 27.14 | 27.97 | 0.91 | 3.36 | 49,602 | 13,838 | 4.99 | 1.54 |
| 2022-07-01 | 26.70 | 28.13 | 26.51 | 27.06 | 0.33 | 1.23 | 67,609 | 18,368 | 6.06 | 2.10 |
进入关怀模式
