普洛药业 (000739) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	18.30	17.90	-0.37	-2.03%	17.71	18.70	145892	26286	1.26%
2026-04-30	18.46	18.27	-0.20	-1.08%	17.93	18.51	110732	20185	0.96%
2026-04-29	18.60	18.47	-0.11	-0.59%	18.37	18.88	83482	15433	0.72%
2026-04-28	18.70	18.81	0.02	0.11%	18.61	19.35	117195	22166	1.01%
2026-04-27	18.29	18.79	0.44	2.40%	18.29	18.83	127726	23787	1.10%
2026-04-24	18.53	18.35	-0.13	-0.70%	18.26	18.63	104578	19276	0.90%
2026-04-23	18.26	18.48	0.08	0.43%	18.09	18.78	124680	23035	1.08%
2026-04-22	17.86	18.40	0.40	2.22%	17.85	18.60	123149	22492	1.06%
2026-04-21	17.37	18.00	0.82	4.77%	17.21	18.63	163182	29428	1.41%
2026-04-20	17.76	17.18	-0.60	-3.37%	17.17	17.78	93287	16186	0.81%
2026-04-17	18.00	17.78	-0.28	-1.55%	17.45	18.01	65270	11578	0.56%
2026-04-16	17.96	18.06	0.21	1.18%	17.72	18.18	81287	14625	0.70%
2026-04-15	17.61	17.85	0.34	1.94%	17.37	17.88	88002	15577	0.76%
2026-04-14	17.50	17.51	0.02	0.11%	17.28	17.65	58726	10246	0.51%
2026-04-13	17.71	17.49	-0.33	-1.85%	17.40	17.81	60095	10579	0.52%
2026-04-10	17.77	17.82	0.06	0.34%	17.71	18.06	66614	11914	0.58%
2026-04-09	17.92	17.76	-0.35	-1.93%	17.71	18.27	69191	12396	0.60%
2026-04-08	18.00	18.11	0.41	2.32%	17.81	18.39	87306	15778	0.75%
2026-04-07	17.66	17.70	0.10	0.57%	17.32	17.97	71906	12743	0.62%
2026-04-03	18.07	17.60	-0.83	-4.50%	17.57	18.25	110924	19795	0.96%
2026-04-02	18.61	18.43	0.02	0.11%	18.19	18.70	123389	22756	1.07%
2026-04-01	18.05	18.41	0.58	3.25%	17.88	18.54	98795	18080	0.85%
2026-03-31	17.99	17.83	-0.05	-0.28%	17.83	18.40	72271	12998	0.62%
2026-03-30	17.38	17.88	0.33	1.88%	17.38	18.16	100985	18096	0.87%
2026-03-27	16.89	17.55	0.49	2.87%	16.89	17.74	84384	14761	0.73%
2026-03-26	16.86	17.06	0.29	1.73%	16.76	17.66	85612	14748	0.74%
2026-03-25	16.67	16.77	0.08	0.48%	16.61	16.96	58395	9817	0.50%
2026-03-24	16.58	16.69	0.29	1.77%	16.20	16.74	67415	11096	0.58%
2026-03-23	16.23	16.40	-0.12	-0.73%	16.03	16.54	136748	22255	1.18%
2026-03-20	17.85	16.52	-1.33	-7.45%	16.18	18.05	261600	43699	2.26%
2026-03-19	18.12	17.85	-0.44	-2.41%	17.80	18.26	50805	9137	0.44%
2026-03-18	18.36	18.29	0.05	0.27%	18.09	18.38	52929	9662	0.46%
2026-03-17	18.30	18.24	0.09	0.50%	18.10	18.65	56162	10329	0.48%
2026-03-16	18.01	18.15	0.15	0.83%	17.86	18.35	50954	9235	0.44%
2026-03-13	18.34	18.00	-0.34	-1.85%	17.99	18.42	35331	6414	0.31%
2026-03-12	18.63	18.34	-0.19	-1.03%	18.31	18.68	44968	8281	0.39%
2026-03-11	18.15	18.53	0.56	3.12%	18.00	18.83	117685	21856	1.02%
2026-03-10	17.68	17.97	0.38	2.16%	17.57	18.10	60884	10856	0.53%
2026-03-09	17.53	17.59	-0.10	-0.57%	17.22	17.73	63421	11113	0.55%
2026-03-06	17.00	17.69	0.59	3.45%	17.00	17.80	77065	13523	0.67%
2026-03-05	17.34	17.10	0.03	0.18%	16.93	17.35	60855	10401	0.53%
2026-03-04	17.40	17.07	-0.41	-2.35%	17.02	17.66	66440	11456	0.57%
2026-03-03	17.96	17.48	-0.36	-2.02%	17.42	18.22	91121	16179	0.79%
2026-03-02	17.83	17.84	-0.23	-1.27%	17.63	18.08	84170	14995	0.73%
2026-02-27	18.16	18.07	-0.09	-0.50%	18.03	18.35	54509	9882	0.47%
2026-02-26	18.37	18.16	-0.21	-1.14%	18.06	18.42	63698	11573	0.55%
2026-02-25	18.13	18.37	0.30	1.66%	18.06	18.40	63381	11573	0.55%
2026-02-24	18.30	18.07	-0.10	-0.55%	18.00	18.54	79553	14456	0.69%
2026-02-13	18.55	18.17	-0.38	-2.05%	18.17	18.85	60055	11093	0.52%
2026-02-12	18.75	18.55	-0.18	-0.96%	18.37	18.76	70717	13128	0.61%
2026-02-11	18.53	18.73	0.22	1.19%	18.38	18.84	68668	12787	0.59%
2026-02-10	18.76	18.51	-0.24	-1.28%	18.50	18.90	49180	9152	0.42%
2026-02-09	18.96	18.75	-0.04	-0.21%	18.66	19.29	66425	12517	0.57%
2026-02-06	18.71	18.79	-0.01	-0.05%	18.56	19.30	87443	16565	0.76%
2026-02-05	18.99	18.80	-0.18	-0.95%	18.66	19.25	77581	14633	0.67%
2026-02-04	18.33	18.98	0.76	4.17%	18.16	19.02	121390	22628	1.05%
2026-02-03	18.16	18.22	0.38	2.13%	17.99	18.46	78263	14282	0.68%
2026-02-02	18.30	17.84	-0.52	-2.83%	17.80	18.45	83282	15043	0.72%
2026-01-30	18.98	18.36	-0.79	-4.13%	18.19	19.17	117512	21762	1.01%
2026-01-29	18.64	19.15	0.39	2.08%	18.60	19.49	130153	24944	1.12%
2026-01-28	19.12	18.76	-0.36	-1.88%	18.53	19.17	121280	22706	1.05%
2026-01-27	19.38	19.12	-0.24	-1.24%	18.77	19.45	129964	24810	1.12%