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
2026-08-06	22.28	21.28	-0.60	-2.74%	21.16	22.37	268120	57907	2.32%
2026-08-05	22.44	21.88	-0.24	-1.08%	21.52	22.88	455454	100578	3.93%
2026-08-04	20.68	22.12	2.01	10.00%	20.57	22.12	171442	37357	1.48%
2026-08-03	20.02	20.11	-0.11	-0.54%	19.60	20.43	148577	29778	1.28%
2026-07-31	19.56	20.22	0.20	1.00%	19.56	20.35	124368	25034	1.07%
2026-07-30	20.67	20.02	-0.64	-3.10%	19.81	20.78	160623	32321	1.39%
2026-07-29	19.80	20.66	1.11	5.68%	19.60	20.80	228472	46645	1.97%
2026-07-28	20.34	19.55	-0.85	-4.17%	19.50	20.90	174071	34879	1.50%
2026-07-27	19.59	20.40	0.72	3.66%	19.50	20.46	190433	38172	1.64%
2026-07-24	20.37	19.68	-0.91	-4.42%	19.68	20.57	158904	31757	1.37%
2026-07-23	20.43	20.59	-0.25	-1.20%	20.01	20.80	204825	41843	1.77%
2026-07-22	19.90	20.84	0.71	3.53%	19.80	20.94	270306	55620	2.33%
2026-07-21	19.84	20.13	0.11	0.55%	19.31	20.16	256082	50705	2.21%
2026-07-20	19.64	20.02	0.37	1.88%	19.20	20.35	282767	56178	2.44%
2026-07-17	21.00	19.65	-1.35	-6.43%	19.47	21.20	352984	70733	3.05%
2026-07-16	20.55	21.00	0.53	2.59%	19.61	21.50	495432	102734	4.28%
2026-07-15	18.89	20.47	1.38	7.23%	18.71	21.00	489430	99758	4.23%
2026-07-14	18.18	19.09	0.90	4.95%	18.02	19.10	232461	43447	2.01%
2026-07-13	18.04	18.19	0.19	1.06%	18.00	18.59	155211	28397	1.34%
2026-07-10	17.84	18.00	0.16	0.90%	17.40	18.45	124942	22533	1.08%
2026-07-09	17.66	17.84	0.05	0.28%	17.52	18.15	83909	14965	0.72%
2026-07-08	18.03	17.79	-0.24	-1.33%	17.71	18.20	93147	16673	0.80%
2026-07-07	18.41	18.03	-0.43	-2.33%	17.92	18.54	157860	28740	1.36%
2026-07-06	18.21	18.46	0.22	1.21%	18.01	18.92	202119	37642	1.75%
2026-07-03	17.75	18.24	0.50	2.82%	17.66	18.33	198195	35695	1.71%
2026-07-02	17.18	17.74	0.55	3.20%	16.91	17.86	243655	42897	2.10%
2026-07-01	16.58	17.19	0.53	3.18%	15.90	17.19	167899	27978	1.45%
2026-06-30	16.98	16.66	-0.37	-2.17%	16.53	16.99	91330	15244	0.79%
2026-06-29	15.97	17.03	1.07	6.70%	15.59	17.20	206614	34698	1.78%
2026-06-26	16.36	15.96	-0.50	-3.04%	15.96	16.61	66101	10745	0.57%
2026-06-25	16.70	16.46	-0.36	-2.14%	15.80	16.74	133031	21614	1.15%
2026-06-24	16.77	16.82	0.02	0.12%	16.54	17.15	87459	14815	0.76%
2026-06-23	16.44	16.80	0.43	2.63%	16.32	17.07	104332	17556	0.90%
2026-06-22	16.25	16.37	0.00	0.00%	15.65	16.40	89890	14313	0.78%
2026-06-18	16.23	16.37	0.08	0.49%	16.09	16.68	72276	11874	0.62%
2026-06-17	16.23	16.29	-0.06	-0.37%	16.17	16.35	35911	5832	0.31%
2026-06-16	16.39	16.35	-0.11	-0.67%	16.15	16.50	60026	9774	0.52%
2026-06-15	16.06	16.46	0.39	2.43%	16.06	16.50	80609	13131	0.70%
2026-06-12	15.62	16.07	0.66	4.28%	15.42	16.29	89725	14335	0.77%
2026-06-11	15.50	15.41	-0.22	-1.41%	15.19	15.62	68424	10492	0.59%
2026-06-10	15.43	15.63	0.13	0.84%	15.28	15.65	45863	7101	0.40%
2026-06-09	15.85	15.50	-0.35	-2.21%	15.31	15.89	69247	10738	0.60%
2026-06-08	15.95	15.85	-0.28	-1.74%	15.44	16.15	96857	15237	0.84%
2026-06-05	16.20	16.13	0.08	0.50%	16.10	16.66	77859	12733	0.67%
2026-06-04	16.40	16.05	-0.40	-2.43%	15.90	16.54	75288	12129	0.65%
2026-06-03	16.40	16.45	0.00	0.00%	16.04	16.70	86019	14061	0.74%
2026-06-02	16.70	16.45	-0.35	-2.08%	16.36	16.83	75966	12517	0.66%
2026-06-01	16.55	16.80	0.19	1.14%	16.49	16.95	88350	14826	0.76%
2026-05-29	16.53	16.61	0.09	0.54%	16.49	16.94	74847	12496	0.65%
2026-05-28	16.77	16.52	-0.27	-1.61%	16.30	16.87	74422	12284	0.64%
2026-05-27	17.14	16.79	-0.43	-2.50%	16.55	17.15	120850	20313	1.04%
2026-05-26	17.11	17.22	-0.03	-0.17%	16.99	17.53	104900	18144	0.91%
2026-05-25	16.91	17.25	0.34	2.01%	16.73	17.29	98287	16819	0.85%
2026-05-22	17.10	16.91	-0.07	-0.41%	16.72	17.15	88170	14904	0.76%
2026-05-21	16.99	16.98	0.16	0.95%	16.84	17.42	147515	25214	1.27%
2026-05-20	16.32	16.82	0.42	2.56%	16.23	16.92	163596	27132	1.41%
2026-05-19	16.66	16.40	-0.31	-1.86%	16.10	16.85	138537	22691	1.20%
2026-05-18	16.47	16.71	0.11	0.66%	16.43	16.93	159714	26583	1.38%
2026-05-15	17.15	16.60	-0.71	-4.10%	16.42	17.37	203835	34337	1.76%
2026-05-14	17.99	17.31	-0.72	-3.99%	17.31	18.10	188201	33072	1.63%
2026-05-13	18.57	18.03	-0.45	-2.44%	17.85	18.67	200806	36219	1.73%
2026-05-12	19.35	18.48	-0.79	-4.10%	18.40	19.48	273444	51157	2.36%
2026-05-11	17.43	19.27	1.75	9.99%	17.26	19.27	280997	51830	2.43%
2026-05-08	17.50	17.52	0.07	0.40%	17.27	17.64	89453	15637	0.77%
2026-05-07	17.90	17.45	-0.45	-2.51%	17.24	17.94	134735	23540	1.16%
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%