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(%) |
| 2021-02-26 | 20.86 | 21.30 | 20.56 | 20.98 | 0.00 | 0.00 | 22,869 | 4,809 | 3.53 | 0.71 |
| 2021-02-25 | 21.64 | 21.75 | 20.91 | 20.98 | -0.67 | -3.09 | 30,077 | 6,356 | 3.88 | 0.94 |
| 2021-02-24 | 21.60 | 22.10 | 21.25 | 21.65 | 0.00 | 0.00 | 25,265 | 5,498 | 3.93 | 0.79 |
| 2021-02-23 | 22.35 | 22.35 | 21.57 | 21.65 | -0.75 | -3.35 | 33,814 | 7,400 | 3.48 | 1.05 |
| 2021-02-22 | 23.61 | 23.64 | 22.30 | 22.40 | -0.76 | -3.28 | 52,311 | 11,892 | 5.79 | 1.63 |
| 2021-02-19 | 21.70 | 23.30 | 21.49 | 23.16 | 1.24 | 5.66 | 41,677 | 9,398 | 8.26 | 1.30 |
| 2021-02-18 | 22.35 | 22.90 | 21.77 | 21.92 | -0.26 | -1.17 | 32,162 | 7,146 | 5.09 | 1.00 |
| 2021-02-10 | 22.94 | 23.00 | 21.67 | 22.18 | -0.62 | -2.72 | 35,343 | 7,797 | 5.83 | 1.10 |
| 2021-02-09 | 22.62 | 23.18 | 22.40 | 22.80 | 0.40 | 1.79 | 16,055 | 3,668 | 3.48 | 0.50 |
| 2021-02-08 | 21.91 | 22.76 | 21.82 | 22.40 | 0.37 | 1.68 | 20,913 | 4,672 | 4.27 | 0.65 |
| 2021-02-05 | 22.88 | 23.11 | 21.99 | 22.03 | -0.70 | -3.08 | 21,336 | 4,792 | 4.93 | 0.66 |
| 2021-02-04 | 23.30 | 23.88 | 22.30 | 22.73 | -0.80 | -3.40 | 24,903 | 5,716 | 6.71 | 0.77 |
| 2021-02-03 | 22.85 | 23.76 | 22.60 | 23.53 | 0.68 | 2.98 | 36,212 | 8,435 | 5.08 | 1.13 |
| 2021-02-02 | 21.69 | 23.19 | 21.65 | 22.85 | 1.15 | 5.30 | 38,808 | 8,751 | 7.10 | 1.21 |
| 2021-02-01 | 21.84 | 22.88 | 21.00 | 21.70 | -0.61 | -2.73 | 49,216 | 10,841 | 8.43 | 1.53 |
| 2021-01-29 | 22.76 | 23.30 | 22.00 | 22.31 | -0.51 | -2.23 | 34,384 | 7,784 | 5.70 | 1.07 |
| 2021-01-28 | 22.88 | 23.69 | 22.78 | 22.82 | -0.36 | -1.55 | 28,386 | 6,606 | 3.93 | 0.88 |
| 2021-01-27 | 23.10 | 23.20 | 22.58 | 23.18 | -0.01 | -0.04 | 24,669 | 5,639 | 2.67 | 0.77 |
| 2021-01-26 | 21.90 | 23.25 | 21.42 | 23.19 | 1.06 | 4.79 | 48,914 | 11,068 | 8.27 | 1.52 |
| 2021-01-25 | 22.37 | 22.45 | 21.68 | 22.13 | 0.62 | 2.88 | 56,026 | 12,345 | 3.58 | 1.74 |
| 2021-01-22 | 21.21 | 22.20 | 21.20 | 21.51 | 0.52 | 2.48 | 35,942 | 7,823 | 4.76 | 1.12 |
| 2021-01-21 | 20.79 | 21.19 | 20.40 | 20.99 | 0.22 | 1.06 | 29,885 | 6,217 | 3.80 | 0.93 |
| 2021-01-20 | 20.41 | 21.20 | 20.30 | 20.77 | 0.62 | 3.08 | 26,261 | 5,442 | 4.47 | 0.82 |
| 2021-01-19 | 20.87 | 21.07 | 19.91 | 20.15 | -0.82 | -3.91 | 29,753 | 6,057 | 5.53 | 0.93 |
| 2021-01-18 | 20.60 | 21.39 | 20.30 | 20.97 | 0.37 | 1.80 | 15,658 | 3,288 | 5.29 | 0.49 |
| 2021-01-15 | 20.76 | 20.90 | 20.16 | 20.60 | -0.34 | -1.62 | 15,778 | 3,236 | 3.53 | 0.49 |
| 2021-01-14 | 20.40 | 20.96 | 20.24 | 20.94 | 0.40 | 1.95 | 18,080 | 3,737 | 3.51 | 0.56 |
| 2021-01-13 | 20.30 | 20.58 | 19.94 | 20.54 | 0.02 | 0.10 | 25,427 | 5,141 | 3.12 | 0.79 |
| 2021-01-12 | 20.05 | 20.58 | 20.05 | 20.52 | 0.09 | 0.44 | 15,668 | 3,191 | 2.59 | 0.49 |
| 2021-01-11 | 20.59 | 20.86 | 19.71 | 20.43 | 0.09 | 0.44 | 34,283 | 6,947 | 5.65 | 1.07 |
| 2021-01-08 | 20.62 | 20.80 | 19.78 | 20.34 | -0.45 | -2.16 | 37,040 | 7,494 | 4.91 | 1.15 |
| 2021-01-07 | 22.50 | 22.60 | 20.53 | 20.79 | -1.83 | -8.09 | 61,944 | 13,127 | 9.15 | 1.93 |
| 2021-01-06 | 23.03 | 23.66 | 22.35 | 22.62 | -0.24 | -1.05 | 25,820 | 5,893 | 5.73 | 0.80 |
| 2021-01-05 | 22.38 | 23.15 | 22.38 | 22.86 | 0.54 | 2.42 | 32,601 | 7,422 | 3.45 | 1.01 |
| 2021-01-04 | 20.73 | 22.39 | 20.70 | 22.32 | 1.59 | 7.67 | 35,183 | 7,662 | 8.15 | 1.09 |
