璞泰来（603659）历史交易数据_股票行情

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(%)
2020-09-28	104.98	106.30	102.60	103.26	-0.33	-0.32	25,883	26,952	3.57	1.34
2020-09-25	107.20	107.20	102.90	103.59	-1.21	-1.15	19,607	20,411	4.10	1.01
2020-09-24	107.33	108.70	104.00	104.80	-5.10	-4.64	33,562	35,568	4.28	1.73
2020-09-23	109.92	110.88	106.38	109.90	0.15	0.14	26,109	28,511	4.10	1.35
2020-09-22	110.00	113.90	109.00	109.75	-2.24	-2.00	32,809	36,402	4.38	1.70
2020-09-21	111.28	114.88	110.27	111.99	1.81	1.64	44,305	49,898	4.18	2.29
2020-09-18	109.33	112.37	108.00	110.18	0.38	0.35	24,976	27,558	3.98	1.29
2020-09-17	107.27	113.70	105.97	109.80	1.20	1.11	40,556	44,745	7.12	2.10
2020-09-16	108.15	109.87	106.67	108.60	0.10	0.09	27,446	29,733	2.95	1.42
2020-09-15	106.50	109.39	105.90	108.50	2.76	2.61	28,373	30,696	3.30	1.47
2020-09-14	104.00	108.60	103.17	105.74	2.28	2.20	36,275	38,557	5.25	1.87
2020-09-11	97.04	103.60	96.11	103.46	7.46	7.77	30,516	30,618	7.80	1.58
2020-09-10	95.60	98.68	93.99	96.00	2.40	2.56	26,110	25,160	5.01	1.35
2020-09-09	97.60	97.60	91.66	93.60	-6.40	-6.40	41,112	38,649	5.94	2.12
2020-09-08	103.75	104.01	97.67	100.00	-4.01	-3.86	31,727	31,775	6.10	1.64
2020-09-07	106.80	108.80	102.00	104.01	-1.80	-1.70	38,913	41,122	6.43	2.01
2020-09-04	103.10	106.50	103.00	105.81	-1.19	-1.11	34,135	35,905	3.27	1.76
2020-09-03	107.99	108.19	105.30	107.00	-1.72	-1.58	36,605	39,035	2.66	1.89
2020-09-02	108.75	110.30	107.17	108.72	1.65	1.54	32,117	34,912	2.92	1.66
2020-09-01	97.96	108.00	97.88	107.07	8.03	8.11	50,405	52,765	10.22	2.60
2020-08-31	100.93	102.11	98.78	99.04	-1.84	-1.82	24,721	24,849	3.30	1.28
2020-08-28	99.34	101.66	97.45	100.88	0.55	0.55	27,823	27,623	4.20	1.44
2020-08-27	99.44	102.62	98.51	100.33	2.59	2.65	34,312	34,485	4.21	1.77
2020-08-26	98.00	98.97	96.52	97.74	0.61	0.63	39,381	38,720	2.52	2.03
2020-08-25	97.54	99.42	96.21	97.13	-0.18	-0.19	30,232	29,567	3.30	1.56
2020-08-24	96.21	98.03	94.26	97.31	1.64	1.71	37,459	36,306	3.94	1.94
2020-08-21	95.61	97.83	95.26	95.67	0.65	0.68	40,598	39,125	2.70	2.10
2020-08-20	94.42	95.29	91.88	95.02	0.60	0.64	38,545	36,186	3.61	1.99
2020-08-19	100.40	101.80	94.14	94.42	-5.88	-5.86	60,752	58,483	7.64	3.14
2020-08-18	103.00	104.30	99.22	100.30	-2.65	-2.57	64,595	65,104	4.93	3.34
2020-08-17	106.86	106.92	101.27	102.95	-3.89	-3.64	45,252	46,486	5.29	2.34
2020-08-14	104.41	106.97	103.10	106.84	1.51	1.43	18,600	19,651	3.67	0.96
2020-08-13	105.00	112.00	103.20	105.33	0.40	0.38	32,128	34,118	8.39	1.66
2020-08-12	107.70	110.88	100.00	104.93	0.32	0.31	53,727	55,804	10.40	2.78
2020-08-11	109.95	111.50	104.10	104.61	-4.72	-4.32	37,197	40,109	6.77	1.92
2020-08-10	109.90	111.87	106.00	109.33	-2.47	-2.21	32,348	35,149	5.25	1.67
2020-08-07	114.03	117.72	108.11	111.80	-1.94	-1.71	33,455	37,613	8.45	1.73
2020-08-06	115.00	116.20	112.58	113.74	0.74	0.65	30,686	35,163	3.20	1.59
2020-08-05	112.13	115.00	108.52	113.00	-0.11	-0.10	29,604	33,208	5.73	1.53
2020-08-04	108.00	116.00	108.00	113.11	4.01	3.68	45,361	51,146	7.33	2.34
2020-08-03	108.09	111.00	107.40	109.10	2.71	2.55	47,523	51,973	3.38	2.46
2020-07-31	102.97	108.25	101.68	106.39	4.73	4.65	48,847	51,391	6.46	2.52
2020-07-30	104.31	104.40	101.31	101.66	-1.65	-1.60	30,392	31,108	2.99	1.57
2020-07-29	101.99	103.61	100.11	103.31	2.08	2.05	39,538	40,400	3.46	2.04
2020-07-28	101.99	104.79	99.81	101.23	1.23	1.23	37,529	38,040	4.98	1.94
2020-07-27	99.00	101.37	97.51	100.00	0.40	0.40	37,848	37,509	3.88	1.96
2020-07-24	106.90	107.48	98.09	99.60	-9.39	-8.62	57,657	58,934	8.62	2.98
2020-07-23	107.07	110.40	104.50	108.99	1.93	1.80	50,293	54,221	5.51	2.60
2020-07-22	106.00	109.80	105.19	107.06	-0.07	-0.07	51,098	54,829	4.30	2.64
2020-07-21	106.20	107.99	102.69	107.13	2.83	2.71	50,510	53,162	5.08	2.61
2020-07-20	110.98	112.06	102.00	104.30	-1.90	-1.79	61,578	64,836	9.47	3.18
2020-07-17	106.50	111.17	103.31	106.20	-0.38	-0.36	49,303	52,560	7.37	2.55
2020-07-16	113.18	116.50	105.11	106.58	-7.42	-6.51	53,002	58,858	9.99	2.74
2020-07-15	115.54	119.68	110.60	114.00	-2.75	-2.36	47,136	54,304	7.78	2.44
2020-07-14	119.98	119.98	114.03	116.75	-5.25	-4.30	46,597	54,196	4.88	2.41
2020-07-13	121.02	127.45	119.54	122.00	3.05	2.56	43,022	52,725	6.65	2.22
2020-07-10	120.99	125.20	118.32	118.95	-4.30	-3.49	30,546	36,791	5.58	1.58
2020-07-09	118.12	125.00	117.99	123.25	3.63	3.03	23,022	27,984	5.86	1.19
2020-07-08	120.24	122.64	116.00	119.62	-0.62	-0.52	36,474	43,412	5.52	1.88
2020-07-07	111.00	120.24	111.00	120.24	10.93	10.00	27,343	32,445	8.45	1.41
2020-07-06	107.40	111.35	104.49	109.31	1.91	1.78	41,203	44,552	6.39	2.13
2020-07-03	108.46	109.59	105.22	107.40	-0.57	-0.53	25,167	26,924	4.05	1.30
2020-07-02	109.88	110.10	103.80	107.97	0.55	0.51	28,583	30,490	5.86	1.48
2020-07-01	104.66	109.98	102.51	107.42	4.40	4.27	34,498	37,036	7.25	1.78

起始日期	上市日
截止日期	今日

璞泰来 (603659)

璞泰来(603659) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值