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(%)
2019-12-11	69.24	70.70	67.95	68.71	-0.45	-0.65	24,736	17,074	3.98	1.28
2019-12-10	67.30	70.78	66.83	69.16	-0.59	-0.85	51,955	35,724	5.66	2.68
2019-12-09	71.00	72.28	69.71	69.75	-2.42	-3.35	35,644	25,153	3.56	1.84
2019-12-06	73.50	73.50	69.99	72.17	-0.39	-0.54	36,770	26,258	4.84	1.90
2019-12-05	68.50	74.73	67.54	72.56	3.98	5.80	47,045	33,600	10.48	2.43
2019-12-04	68.16	69.69	67.50	68.58	0.98	1.45	31,275	21,447	3.24	1.62
2019-12-03	68.86	68.88	65.76	67.60	-1.09	-1.59	30,389	20,383	4.54	1.57
2019-12-02	70.90	71.00	67.17	68.69	-1.41	-2.01	40,362	27,636	5.46	2.09
2019-11-29	70.09	70.47	67.80	70.10	0.70	1.01	28,266	19,559	3.85	1.46
2019-11-28	69.90	70.79	68.90	69.40	-1.50	-2.12	28,688	20,028	2.67	1.49
2019-11-27	69.20	71.40	69.20	70.90	1.21	1.74	38,092	26,808	3.16	1.97
2019-11-26	68.36	72.66	68.02	69.69	-0.80	-1.13	47,495	33,086	6.58	2.46
2019-11-25	70.00	73.65	68.87	70.49	1.77	2.58	47,032	33,428	6.96	2.44
2019-11-22	68.50	73.62	66.51	68.72	1.79	2.67	48,099	33,544	10.62	2.49
2019-11-21	64.00	67.18	63.21	66.93	2.82	4.40	38,835	25,559	6.19	2.01
2019-11-20	63.00	65.64	62.50	64.11	0.01	0.02	37,944	24,205	4.90	1.96
2019-11-19	59.00	64.20	59.00	64.10	5.48	9.35	44,451	27,474	8.87	2.30
2019-11-18	56.84	59.70	56.10	58.62	2.09	3.70	21,111	12,262	6.37	1.09
2019-11-15	57.80	57.86	55.21	56.53	-1.37	-2.37	19,840	11,253	4.58	1.03
2019-11-14	56.69	58.25	56.30	57.90	1.71	3.04	24,519	14,089	3.47	1.27
2019-11-13	55.19	57.45	55.19	56.19	0.39	0.70	24,151	13,659	4.05	1.25
2019-11-12	57.45	57.49	55.30	55.80	-1.50	-2.62	23,424	13,143	3.82	1.21
2019-11-11	58.47	58.86	56.71	57.30	-0.78	-1.34	26,074	15,004	3.70	1.35
2019-11-08	59.25	59.93	57.64	58.08	-1.32	-2.22	43,899	25,787	3.86	2.27
2019-11-07	60.84	61.50	58.00	59.40	-2.60	-4.19	75,871	45,092	5.65	3.93
2019-11-06	60.70	64.53	60.65	62.00	3.34	5.69	105,904	67,273	6.61	5.48
2019-11-05	54.48	59.79	54.21	58.66	4.18	7.67	37,002	21,293	10.24	1.92
2019-11-04	54.60	55.00	53.72	54.48	0.34	0.63	22,132	12,083	2.36	1.15
2019-11-01	54.90	54.97	52.80	54.14	0.32	0.59	26,853	14,515	4.03	1.39
2019-10-31	54.00	54.78	53.20	53.82	0.63	1.18	16,311	8,844	2.97	0.84
2019-10-30	50.68	55.10	50.68	53.19	1.44	2.78	37,652	20,148	8.54	1.95
2019-10-29	51.31	51.96	50.61	51.75	0.45	0.88	9,581	4,937	2.63	0.50
2019-10-28	49.05	52.00	49.05	51.30	1.68	3.39	19,277	9,834	5.95	1.00
2019-10-25	49.71	49.87	49.00	49.62	-0.02	-0.04	6,044	2,997	1.75	0.31
2019-10-24	48.90	49.70	48.36	49.64	0.84	1.72	7,896	3,889	2.75	0.41
2019-10-23	47.88	49.25	47.87	48.80	0.76	1.58	8,290	4,045	2.87	0.43
2019-10-22	46.92	48.52	46.91	48.04	1.13	2.41	8,401	4,032	3.43	0.44
2019-10-21	47.45	47.87	46.33	46.91	-0.73	-1.53	8,069	3,777	3.23	0.42
2019-10-18	48.06	48.70	47.35	47.64	-0.38	-0.79	7,357	3,527	2.81	0.38
2019-10-17	49.21	49.54	47.70	48.02	-1.33	-2.70	14,150	6,849	3.73	0.73
2019-10-16	50.03	50.50	49.35	49.35	-0.46	-0.92	8,218	4,099	2.31	0.43
2019-10-15	50.46	51.14	49.60	49.81	-0.91	-1.79	10,819	5,410	3.04	0.56
2019-10-14	50.36	52.10	50.35	50.72	0.36	0.71	12,228	6,246	3.48	0.63
2019-10-11	50.74	51.06	49.91	50.36	-0.45	-0.89	8,186	4,114	2.26	0.42
2019-10-10	50.50	51.08	49.98	50.81	0.67	1.34	7,439	3,752	2.19	0.39
2019-10-09	51.09	51.12	49.59	50.14	-0.94	-1.84	8,966	4,498	3.00	0.46
2019-10-08	50.99	52.33	50.40	51.08	-0.12	-0.23	8,825	4,515	3.77	0.46

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