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(%) |
| 2020-03-27 | 65.44 | 65.65 | 62.37 | 62.79 | -1.51 | -2.35 | 52,104 | 33,080 | 5.10 | 2.69 |
| 2020-03-26 | 64.42 | 65.60 | 63.24 | 64.30 | -0.03 | -0.05 | 42,836 | 27,577 | 3.67 | 2.21 |
| 2020-03-25 | 63.50 | 66.10 | 63.00 | 64.33 | 2.82 | 4.58 | 76,585 | 49,477 | 5.04 | 3.96 |
| 2020-03-24 | 60.36 | 62.36 | 59.22 | 61.51 | 2.56 | 4.34 | 62,004 | 37,806 | 5.33 | 3.20 |
| 2020-03-23 | 63.38 | 63.87 | 58.95 | 58.95 | -6.55 | -10.00 | 65,450 | 39,690 | 7.51 | 3.38 |
| 2020-03-20 | 67.43 | 68.00 | 62.48 | 65.50 | -0.50 | -0.76 | 81,320 | 52,595 | 8.36 | 4.20 |
| 2020-03-19 | 66.00 | 66.98 | 64.60 | 66.00 | 0.23 | 0.35 | 64,069 | 42,278 | 3.62 | 3.31 |
| 2020-03-18 | 70.00 | 70.58 | 65.66 | 65.77 | -3.43 | -4.96 | 70,931 | 48,351 | 7.11 | 3.67 |
| 2020-03-17 | 71.88 | 72.68 | 67.09 | 69.20 | -1.56 | -2.20 | 59,972 | 41,285 | 7.90 | 3.10 |
| 2020-03-16 | 76.00 | 76.90 | 69.89 | 70.76 | -5.15 | -6.78 | 61,746 | 45,128 | 9.23 | 3.19 |
| 2020-03-13 | 74.28 | 77.67 | 72.75 | 75.91 | -1.48 | -1.91 | 40,091 | 30,112 | 6.36 | 2.07 |
| 2020-03-12 | 77.00 | 77.99 | 74.88 | 77.39 | -0.51 | -0.65 | 47,978 | 36,785 | 3.99 | 2.48 |
| 2020-03-11 | 78.94 | 80.18 | 77.30 | 77.90 | -1.02 | -1.29 | 45,751 | 35,930 | 3.65 | 2.36 |
| 2020-03-10 | 75.69 | 79.68 | 75.22 | 78.92 | 3.11 | 4.10 | 46,986 | 36,478 | 5.88 | 2.43 |
| 2020-03-09 | 77.39 | 79.67 | 75.20 | 75.81 | -5.54 | -6.81 | 61,948 | 47,589 | 5.49 | 3.20 |
| 2020-03-06 | 81.40 | 82.49 | 80.04 | 81.35 | -0.06 | -0.07 | 45,572 | 37,198 | 3.01 | 2.35 |
| 2020-03-05 | 81.57 | 82.41 | 79.00 | 81.41 | 0.91 | 1.13 | 50,117 | 40,512 | 4.24 | 2.59 |
| 2020-03-04 | 83.00 | 83.10 | 78.00 | 80.50 | -1.57 | -1.91 | 59,689 | 47,933 | 6.21 | 3.08 |
| 2020-03-03 | 83.67 | 85.62 | 81.11 | 82.07 | 1.08 | 1.33 | 77,045 | 64,311 | 5.57 | 3.98 |
| 2020-03-02 | 86.00 | 86.34 | 80.18 | 80.99 | -2.05 | -2.47 | 96,315 | 78,927 | 7.42 | 4.98 |
| 2020-02-28 | 83.74 | 89.78 | 82.70 | 83.04 | -7.41 | -8.19 | 86,801 | 74,685 | 7.83 | 4.49 |
| 2020-02-27 | 95.00 | 96.85 | 89.21 | 90.45 | -2.95 | -3.16 | 84,131 | 77,691 | 8.18 | 4.35 |
| 2020-02-26 | 100.92 | 102.00 | 93.33 | 93.40 | -9.60 | -9.32 | 66,812 | 64,406 | 8.42 | 3.45 |
| 2020-02-25 | 95.00 | 103.50 | 95.00 | 103.00 | 4.86 | 4.95 | 57,209 | 57,493 | 8.66 | 2.96 |
| 2020-02-24 | 97.30 | 98.48 | 95.03 | 98.14 | -0.46 | -0.47 | 54,974 | 53,261 | 3.50 | 2.84 |
| 2020-02-21 | 97.90 | 100.00 | 93.19 | 98.60 | -0.80 | -0.80 | 69,116 | 66,729 | 6.85 | 3.57 |
| 2020-02-20 | 99.90 | 103.98 | 95.15 | 99.40 | -0.41 | -0.41 | 50,600 | 50,211 | 8.85 | 2.61 |
| 2020-02-19 | 105.80 | 106.83 | 98.00 | 99.81 | -2.97 | -2.89 | 44,447 | 44,824 | 8.59 | 2.30 |
| 2020-02-18 | 102.99 | 106.13 | 101.52 | 102.78 | 0.38 | 0.37 | 33,019 | 34,067 | 4.50 | 1.71 |
| 2020-02-17 | 98.20 | 103.41 | 98.20 | 102.40 | 4.22 | 4.30 | 33,824 | 34,259 | 5.31 | 1.75 |
| 2020-02-14 | 100.88 | 102.97 | 97.11 | 98.18 | -3.97 | -3.89 | 36,911 | 36,779 | 5.74 | 1.91 |
| 2020-02-13 | 100.35 | 107.50 | 100.35 | 102.15 | 1.94 | 1.94 | 42,949 | 44,357 | 7.14 | 2.22 |
| 2020-02-12 | 98.90 | 103.28 | 97.11 | 100.21 | 1.29 | 1.30 | 35,780 | 36,034 | 6.24 | 1.85 |
| 2020-02-11 | 98.98 | 99.71 | 95.98 | 98.92 | -1.18 | -1.18 | 38,371 | 37,628 | 3.73 | 1.98 |
| 2020-02-10 | 97.60 | 101.10 | 95.55 | 100.10 | 1.64 | 1.67 | 62,357 | 61,506 | 5.64 | 3.22 |
| 2020-02-07 | 101.78 | 102.00 | 96.00 | 98.46 | -5.44 | -5.24 | 56,793 | 55,946 | 5.77 | 2.93 |
| 2020-02-06 | 97.00 | 104.00 | 95.21 | 103.90 | 1.91 | 1.87 | 62,956 | 62,810 | 8.62 | 3.25 |
| 2020-02-05 | 99.00 | 103.82 | 96.50 | 101.99 | 7.61 | 8.06 | 95,092 | 96,543 | 7.76 | 4.91 |
| 2020-02-04 | 89.65 | 94.38 | 89.65 | 94.38 | 8.58 | 10.00 | 45,634 | 42,656 | 5.51 | 2.36 |
| 2020-02-03 | 80.50 | 91.40 | 80.50 | 85.80 | -3.64 | -4.07 | 56,652 | 48,551 | 12.19 | 2.93 |
| 2020-01-23 | 90.58 | 95.02 | 86.20 | 89.44 | -3.55 | -3.82 | 49,117 | 44,598 | 9.48 | 2.54 |
| 2020-01-22 | 85.09 | 93.08 | 83.57 | 92.99 | 8.37 | 9.89 | 60,044 | 53,773 | 11.24 | 3.10 |
| 2020-01-21 | 84.28 | 87.48 | 82.70 | 84.62 | -0.08 | -0.09 | 43,045 | 36,599 | 5.64 | 2.22 |
| 2020-01-20 | 81.90 | 86.60 | 81.48 | 84.70 | 3.34 | 4.11 | 49,684 | 41,800 | 6.29 | 2.57 |
| 2020-01-17 | 83.19 | 83.80 | 81.18 | 81.36 | -1.54 | -1.86 | 49,361 | 40,529 | 3.16 | 2.55 |
| 2020-01-16 | 83.85 | 85.81 | 82.31 | 82.90 | -1.57 | -1.86 | 51,434 | 42,867 | 4.14 | 2.66 |
| 2020-01-15 | 85.89 | 85.95 | 82.60 | 84.47 | -2.15 | -2.48 | 46,064 | 38,808 | 3.87 | 2.38 |
| 2020-01-14 | 89.00 | 89.97 | 86.49 | 86.62 | -1.84 | -2.08 | 39,409 | 34,634 | 3.93 | 2.04 |
| 2020-01-13 | 86.92 | 91.11 | 86.72 | 88.46 | 1.96 | 2.27 | 36,040 | 31,856 | 5.08 | 1.86 |
| 2020-01-10 | 85.73 | 87.70 | 84.66 | 86.50 | 0.30 | 0.35 | 24,776 | 21,273 | 3.53 | 1.28 |
| 2020-01-09 | 87.58 | 87.82 | 85.01 | 86.20 | 1.21 | 1.42 | 26,851 | 23,147 | 3.31 | 1.39 |
| 2020-01-08 | 87.80 | 89.87 | 84.39 | 84.99 | -1.96 | -2.25 | 40,165 | 34,861 | 6.30 | 2.08 |
| 2020-01-07 | 89.50 | 89.65 | 85.77 | 86.95 | -2.90 | -3.23 | 35,834 | 31,314 | 4.32 | 1.85 |
| 2020-01-06 | 87.17 | 94.50 | 87.17 | 89.85 | 2.79 | 3.20 | 45,525 | 41,170 | 8.42 | 2.35 |
| 2020-01-03 | 85.30 | 87.20 | 81.60 | 87.06 | 1.55 | 1.81 | 48,565 | 40,670 | 6.55 | 2.51 |
| 2020-01-02 | 84.50 | 85.89 | 82.90 | 85.51 | 0.36 | 0.42 | 41,138 | 34,657 | 3.51 | 2.13 |
