璞泰来(603659) 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(%) |
| 2021-03-02 | 92.18 | 92.40 | 89.16 | 90.36 | -0.64 | -0.70 | 19,972 | 18,102 | 3.56 | 0.45 |
| 2021-03-01 | 88.80 | 91.44 | 87.95 | 91.00 | 3.30 | 3.76 | 24,402 | 21,998 | 3.98 | 0.55 |
| 2021-02-26 | 89.00 | 89.39 | 85.19 | 87.70 | -3.56 | -3.90 | 33,744 | 29,614 | 4.60 | 0.76 |
| 2021-02-25 | 98.00 | 98.00 | 90.75 | 91.26 | -6.06 | -6.23 | 53,203 | 49,181 | 7.45 | 1.20 |
| 2021-02-24 | 97.50 | 99.18 | 97.05 | 97.32 | -1.38 | -1.40 | 26,619 | 26,008 | 2.16 | 0.60 |
| 2021-02-23 | 99.42 | 101.03 | 97.03 | 98.70 | -1.96 | -1.95 | 23,650 | 23,338 | 3.97 | 0.53 |
| 2021-02-22 | 99.52 | 102.49 | 98.58 | 100.66 | 1.14 | 1.15 | 36,207 | 36,477 | 3.93 | 0.82 |
| 2021-02-19 | 99.50 | 99.98 | 96.35 | 99.52 | 0.03 | 0.03 | 32,104 | 31,469 | 3.65 | 0.72 |
| 2021-02-18 | 106.50 | 107.00 | 97.99 | 99.49 | -4.59 | -4.41 | 60,079 | 60,142 | 8.66 | 1.35 |
| 2021-02-10 | 99.95 | 104.65 | 98.70 | 104.08 | 1.88 | 1.84 | 38,725 | 39,670 | 5.82 | 0.87 |
| 2021-02-09 | 99.50 | 104.21 | 98.98 | 102.20 | 3.36 | 3.40 | 49,690 | 51,005 | 5.29 | 1.12 |
| 2021-02-08 | 100.00 | 100.50 | 96.39 | 98.84 | -1.48 | -1.48 | 34,839 | 34,341 | 4.10 | 0.78 |
| 2021-02-05 | 100.18 | 101.50 | 99.50 | 100.32 | -0.14 | -0.14 | 27,341 | 27,534 | 1.99 | 0.62 |
| 2021-02-04 | 101.00 | 102.18 | 99.01 | 100.46 | -1.02 | -1.01 | 30,042 | 30,032 | 3.12 | 0.68 |
| 2021-02-03 | 104.70 | 105.66 | 100.70 | 101.48 | -3.97 | -3.76 | 41,834 | 42,940 | 4.70 | 0.94 |
| 2021-02-02 | 105.01 | 106.23 | 102.50 | 105.45 | 1.25 | 1.20 | 47,435 | 49,767 | 3.58 | 1.07 |
| 2021-02-01 | 99.99 | 104.65 | 99.12 | 104.20 | 4.90 | 4.93 | 44,371 | 45,786 | 5.57 | 1.00 |
| 2021-01-29 | 100.00 | 101.11 | 98.00 | 99.30 | -0.69 | -0.69 | 41,037 | 41,038 | 3.11 | 0.92 |
| 2021-01-28 | 100.44 | 101.15 | 97.88 | 99.99 | -2.50 | -2.44 | 39,640 | 39,417 | 3.19 | 0.89 |
| 2021-01-27 | 101.60 | 103.60 | 99.11 | 102.49 | 0.92 | 0.91 | 36,533 | 37,086 | 4.42 | 0.82 |
| 2021-01-26 | 104.00 | 104.00 | 100.20 | 101.57 | -2.62 | -2.51 | 43,760 | 44,341 | 3.65 | 0.99 |
| 2021-01-25 | 109.00 | 110.95 | 103.77 | 104.19 | -4.47 | -4.11 | 63,511 | 67,506 | 6.61 | 1.43 |
| 2021-01-22 | 105.90 | 108.90 | 102.35 | 108.66 | 3.66 | 3.49 | 62,910 | 66,793 | 6.24 | 1.42 |
| 2021-01-21 | 104.14 | 106.00 | 101.15 | 105.00 | 2.21 | 2.15 | 49,759 | 51,825 | 4.72 | 1.12 |
| 2021-01-20 | 99.50 | 104.98 | 99.08 | 102.79 | 2.29 | 2.28 | 60,195 | 61,867 | 5.87 | 1.36 |
| 2021-01-19 | 104.94 | 104.94 | 99.00 | 100.50 | -4.07 | -3.89 | 86,996 | 87,455 | 5.68 | 1.96 |
| 2021-01-18 | 104.90 | 106.19 | 101.38 | 104.57 | -0.68 | -0.65 | 49,971 | 52,163 | 4.57 | 1.13 |
| 2021-01-15 | 101.15 | 105.85 | 101.14 | 105.25 | 4.25 | 4.21 | 65,913 | 68,289 | 4.66 | 1.49 |
| 2021-01-14 | 103.40 | 104.12 | 100.50 | 101.00 | -4.40 | -4.17 | 59,126 | 60,290 | 3.43 | 1.33 |
| 2021-01-13 | 108.50 | 112.40 | 102.50 | 105.40 | -0.49 | -0.46 | 77,606 | 83,471 | 9.35 | 1.75 |
| 2021-01-12 | 105.00 | 108.75 | 104.70 | 105.89 | -1.21 | -1.13 | 71,874 | 76,415 | 3.78 | 1.62 |
| 2021-01-11 | 119.00 | 119.00 | 107.10 | 107.10 | -11.90 | -10.00 | 111,966 | 123,806 | 10.00 | 2.52 |
| 2021-01-08 | 129.18 | 129.77 | 116.94 | 119.00 | -10.93 | -8.41 | 105,524 | 127,195 | 9.87 | 2.38 |
| 2021-01-07 | 130.00 | 131.27 | 125.06 | 129.93 | -2.67 | -2.01 | 70,158 | 89,684 | 4.68 | 1.58 |
| 2021-01-06 | 132.00 | 132.60 | 124.43 | 132.60 | 3.08 | 2.38 | 58,529 | 74,799 | 6.31 | 1.32 |
| 2021-01-05 | 124.18 | 132.63 | 119.11 | 129.52 | 5.89 | 4.76 | 86,374 | 108,678 | 10.94 | 1.95 |
| 2021-01-04 | 114.00 | 123.63 | 113.85 | 123.63 | 11.24 | 10.00 | 77,918 | 93,472 | 8.70 | 1.76 |
