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(%) |
| 2019-08-23 | 54.34 | 54.34 | 51.90 | 52.96 | -1.83 | -3.34 | 25,294 | 13,297 | 4.45 | 1.31 |
| 2019-08-22 | 55.87 | 55.87 | 52.00 | 54.79 | -1.12 | -2.00 | 24,931 | 13,404 | 6.92 | 1.29 |
| 2019-08-21 | 54.20 | 55.97 | 54.00 | 55.91 | 1.80 | 3.33 | 15,277 | 8,469 | 3.64 | 0.79 |
| 2019-08-20 | 54.20 | 54.70 | 53.53 | 54.11 | 0.11 | 0.20 | 11,411 | 6,186 | 2.17 | 0.59 |
| 2019-08-19 | 53.12 | 54.50 | 52.52 | 54.00 | 0.88 | 1.66 | 18,399 | 9,852 | 3.73 | 0.95 |
| 2019-08-16 | 52.80 | 53.35 | 52.20 | 53.12 | 0.62 | 1.18 | 5,761 | 3,056 | 2.19 | 0.30 |
| 2019-08-15 | 52.79 | 52.79 | 51.68 | 52.50 | -0.29 | -0.55 | 6,885 | 3,595 | 2.10 | 0.36 |
| 2019-08-14 | 53.26 | 54.00 | 52.46 | 52.79 | -0.18 | -0.34 | 7,191 | 3,829 | 2.91 | 0.37 |
| 2019-08-13 | 53.57 | 54.20 | 52.81 | 52.97 | -0.50 | -0.94 | 5,495 | 2,925 | 2.60 | 0.28 |
| 2019-08-12 | 51.88 | 54.46 | 51.77 | 53.47 | 1.36 | 2.61 | 8,363 | 4,460 | 5.16 | 0.43 |
| 2019-08-09 | 52.25 | 53.78 | 51.30 | 52.11 | -0.51 | -0.97 | 12,477 | 6,566 | 4.71 | 0.65 |
| 2019-08-08 | 52.24 | 53.00 | 51.68 | 52.62 | 0.38 | 0.73 | 5,832 | 3,067 | 2.53 | 0.30 |
| 2019-08-07 | 53.22 | 53.70 | 52.08 | 52.24 | -0.56 | -1.06 | 6,812 | 3,595 | 3.07 | 0.35 |
| 2019-08-06 | 53.08 | 53.61 | 52.01 | 52.80 | -0.69 | -1.29 | 11,270 | 5,948 | 2.99 | 0.58 |
| 2019-08-05 | 55.13 | 55.23 | 53.01 | 53.49 | -1.66 | -3.01 | 10,907 | 5,870 | 4.03 | 0.56 |
| 2019-08-02 | 54.00 | 55.15 | 53.66 | 55.15 | 0.40 | 0.73 | 7,950 | 4,346 | 2.72 | 0.41 |
| 2019-08-01 | 53.06 | 55.08 | 53.06 | 54.75 | 0.74 | 1.37 | 10,052 | 5,473 | 3.74 | 0.52 |
| 2019-07-31 | 54.00 | 54.75 | 53.00 | 54.01 | -0.11 | -0.20 | 11,987 | 6,464 | 3.23 | 0.62 |
| 2019-07-30 | 54.65 | 55.52 | 53.71 | 54.12 | 0.10 | 0.19 | 20,582 | 11,231 | 3.35 | 1.07 |
| 2019-07-29 | 54.88 | 55.22 | 53.50 | 54.02 | -0.28 | -0.52 | 10,036 | 5,435 | 3.17 | 0.52 |
| 2019-07-26 | 55.10 | 55.10 | 53.85 | 54.30 | -0.36 | -0.66 | 9,388 | 5,106 | 2.29 | 0.49 |
| 2019-07-25 | 52.85 | 54.95 | 52.20 | 54.66 | 1.90 | 3.60 | 15,971 | 8,668 | 5.21 | 0.83 |
| 2019-07-24 | 52.25 | 53.80 | 52.11 | 52.76 | 0.34 | 0.65 | 21,728 | 11,540 | 3.22 | 1.13 |
| 2019-07-23 | 52.20 | 53.38 | 51.70 | 52.42 | 0.35 | 0.67 | 29,278 | 15,374 | 3.23 | 1.52 |
| 2019-07-22 | 49.50 | 52.52 | 49.50 | 52.07 | 1.96 | 3.91 | 19,139 | 9,854 | 6.03 | 0.99 |
| 2019-07-19 | 49.59 | 50.44 | 49.04 | 50.11 | 0.61 | 1.23 | 7,028 | 3,499 | 2.83 | 0.36 |
| 2019-07-18 | 49.75 | 50.34 | 49.18 | 49.50 | -0.26 | -0.52 | 7,504 | 3,737 | 2.33 | 0.39 |
| 2019-07-17 | 49.89 | 50.24 | 49.30 | 49.76 | -0.31 | -0.62 | 5,790 | 2,879 | 1.88 | 0.30 |
| 2019-07-16 | 50.42 | 50.60 | 49.81 | 50.07 | -0.53 | -1.05 | 5,878 | 2,942 | 1.56 | 0.30 |
| 2019-07-15 | 50.20 | 50.96 | 49.05 | 50.60 | 0.60 | 1.20 | 11,607 | 5,831 | 3.82 | 0.60 |
| 2019-07-12 | 49.90 | 50.39 | 49.62 | 50.00 | 0.35 | 0.70 | 8,910 | 4,456 | 1.55 | 0.46 |
| 2019-07-11 | 49.24 | 50.80 | 49.24 | 49.65 | 0.69 | 1.41 | 10,517 | 5,245 | 3.19 | 0.54 |
| 2019-07-10 | 50.00 | 50.93 | 48.63 | 48.96 | -0.71 | -1.43 | 13,052 | 6,487 | 4.63 | 0.68 |
| 2019-07-09 | 50.38 | 50.50 | 49.12 | 49.67 | -0.99 | -1.95 | 12,369 | 6,158 | 2.72 | 0.64 |
| 2019-07-08 | 51.20 | 51.68 | 49.11 | 50.66 | -0.05 | -0.10 | 18,842 | 9,451 | 5.07 | 0.98 |
| 2019-07-05 | 48.41 | 51.17 | 48.41 | 50.71 | 2.05 | 4.21 | 22,653 | 11,305 | 5.67 | 1.17 |
| 2019-07-04 | 48.18 | 48.95 | 47.78 | 48.66 | 0.48 | 1.00 | 9,945 | 4,842 | 2.43 | 0.52 |
| 2019-07-03 | 48.61 | 48.61 | 47.21 | 48.18 | -0.07 | -0.15 | 8,322 | 3,987 | 2.90 | 0.43 |
| 2019-07-02 | 48.09 | 49.07 | 47.50 | 48.25 | 0.45 | 0.94 | 17,897 | 8,675 | 3.28 | 0.93 |
| 2019-07-01 | 48.00 | 48.69 | 47.41 | 47.80 | 0.78 | 1.66 | 9,618 | 4,620 | 2.72 | 0.50 |
