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
2025-08-01	16.01	15.99	-0.10	-0.62%	15.86	16.42	213351	34281	1.84%
2025-07-31	16.38	16.09	-0.35	-2.13%	16.01	16.47	257424	41735	2.22%
2025-07-30	16.60	16.44	-0.28	-1.67%	16.22	16.71	249381	41133	2.15%
2025-07-29	16.08	16.72	0.67	4.17%	15.94	16.86	370082	61129	3.20%
2025-07-28	16.01	16.05	0.00	0.00%	15.87	16.20	188241	30114	1.63%
2025-07-25	15.95	16.05	0.27	1.71%	15.80	16.30	283684	45696	2.45%
2025-07-24	15.36	15.78	0.45	2.94%	15.26	16.03	257400	40370	2.22%
2025-07-23	15.26	15.33	0.09	0.59%	15.12	15.77	192961	29799	1.67%
2025-07-22	15.15	15.24	0.06	0.40%	15.12	15.49	146913	22459	1.27%
2025-07-21	15.14	15.18	-0.02	-0.13%	14.92	15.22	149078	22500	1.29%
2025-07-18	14.84	15.20	0.39	2.63%	14.71	15.28	184520	27691	1.59%
2025-07-17	14.78	14.81	0.01	0.07%	14.68	14.84	84965	12565	0.73%
2025-07-16	14.61	14.80	0.19	1.30%	14.52	14.81	79886	11761	0.69%
2025-07-15	14.68	14.61	-0.07	-0.48%	14.48	14.78	89086	12989	0.77%
2025-07-14	14.79	14.68	-0.16	-1.08%	14.67	14.84	85910	12653	0.74%
2025-07-11	14.36	14.84	0.49	3.41%	14.36	14.94	275652	40803	2.38%
2025-07-10	14.25	14.35	0.08	0.56%	14.22	14.39	61608	8828	0.53%
2025-07-09	14.34	14.27	-0.08	-0.56%	14.15	14.39	86172	12292	0.74%
2025-07-08	14.26	14.35	0.09	0.63%	14.23	14.44	94255	13518	0.81%
2025-07-07	14.44	14.26	-0.18	-1.25%	14.20	14.49	101290	14477	0.87%
2025-07-04	14.35	14.44	0.05	0.35%	14.35	14.51	107259	15478	0.93%
2025-07-03	14.20	14.39	0.24	1.70%	14.12	14.45	133622	19166	1.15%
2025-07-02	14.24	14.15	-0.04	-0.28%	14.09	14.42	142858	20313	1.23%
2025-07-01	14.02	14.19	0.19	1.36%	14.01	14.25	106379	15026	0.92%
2025-06-30	14.08	14.00	-0.05	-0.36%	13.93	14.09	102762	14376	0.89%
2025-06-27	13.93	14.05	0.10	0.72%	13.91	14.10	73652	10327	0.64%
2025-06-26	14.11	13.95	-0.16	-1.13%	13.89	14.11	108044	15088	0.93%
2025-06-25	14.02	14.11	0.12	0.86%	13.93	14.15	96433	13549	0.83%
2025-06-24	13.91	13.99	0.14	1.01%	13.90	14.06	86618	12118	0.75%
2025-06-23	13.84	13.85	-0.05	-0.36%	13.64	13.89	116590	16031	1.01%
2025-06-20	13.96	13.90	-0.06	-0.43%	13.88	14.08	58456	8149	0.50%
2025-06-19	14.09	13.96	-0.14	-0.99%	13.90	14.10	81255	11362	0.70%
2025-06-18	14.14	14.10	-0.09	-0.63%	13.86	14.14	113968	15953	0.98%
2025-06-17	14.40	14.19	-0.17	-1.18%	14.10	14.59	176600	25232	1.51%
2025-06-16	14.43	14.36	-0.17	-1.17%	14.29	14.58	137535	19800	1.18%
2025-06-13	14.89	14.53	-0.40	-2.68%	14.44	15.00	191414	28042	1.64%
2025-06-12	14.74	14.93	0.23	1.56%	14.66	14.95	172530	25551	1.48%
2025-06-11	14.55	14.70	0.17	1.17%	14.42	14.82	159627	23411	1.37%
2025-06-10	14.50	14.53	0.05	0.35%	14.30	14.77	212506	30897	1.82%
2025-06-09	14.21	14.48	0.27	1.90%	14.21	14.59	210605	30458	1.80%
2025-06-06	14.21	14.21	0.10	0.71%	14.14	14.39	99114	14102	0.85%
2025-06-05	14.32	14.11	-0.20	-1.40%	14.03	14.40	134396	19022	1.15%
2025-06-04	14.42	14.31	-0.08	-0.56%	14.23	14.44	133754	19138	1.14%
2025-06-03	13.91	14.39	0.39	2.79%	13.88	14.43	195497	27935	1.67%
2025-05-30	13.85	14.00	0.08	0.57%	13.80	14.19	145695	20468	1.25%
2025-05-29	13.61	13.92	0.28	2.05%	13.58	13.93	139394	19269	1.19%
2025-05-28	13.70	13.64	-0.09	-0.66%	13.61	13.77	72275	9866	0.62%
2025-05-27	13.66	13.73	0.06	0.44%	13.60	13.79	91364	12512	0.78%
2025-05-26	13.85	13.67	-0.18	-1.30%	13.60	13.93	140284	19199	1.20%
2025-05-23	13.72	13.85	0.17	1.24%	13.70	14.04	167986	23346	1.44%
2025-05-22	13.80	13.68	-0.08	-0.58%	13.61	13.80	91068	12464	0.78%
2025-05-21	14.09	14.11	-0.03	-0.21%	14.04	14.22	119599	16886	1.02%
2025-05-20	13.82	14.14	0.33	2.39%	13.82	14.26	198306	28039	1.70%
2025-05-19	14.12	13.81	-0.23	-1.64%	13.76	14.15	145439	20108	1.24%
2025-05-16	13.95	14.04	0.11	0.79%	13.82	14.10	118489	16586	1.01%
2025-05-15	13.95	13.93	-0.02	-0.14%	13.91	13.99	61882	8630	0.53%
2025-05-14	13.89	13.95	0.03	0.22%	13.83	14.02	79059	11007	0.68%
2025-05-13	14.01	13.92	-0.04	-0.29%	13.89	14.05	81628	11406	0.70%
2025-05-12	13.97	13.96	0.07	0.50%	13.82	14.03	80058	11143	0.68%
2025-05-09	13.99	13.89	-0.07	-0.50%	13.77	13.99	81003	11226	0.69%
2025-05-08	13.99	13.96	-0.05	-0.36%	13.91	14.03	77416	10810	0.66%
2025-05-07	14.12	14.01	0.02	0.14%	13.90	14.18	65712	9206	0.56%
2025-05-06	13.78	13.99	0.27	1.97%	13.78	14.07	89875	12536	0.77%
2025-04-30	13.62	13.72	0.09	0.66%	13.62	13.79	47209	6480	0.40%
2025-04-29	13.58	13.63	0.06	0.44%	13.52	13.69	40272	5486	0.34%
2025-04-28	13.66	13.57	-0.09	-0.66%	13.50	13.66	49149	6665	0.42%
2025-04-25	13.75	13.66	-0.10	-0.73%	13.63	13.84	58782	8052	0.50%
2025-04-24	13.75	13.76	0.03	0.22%	13.71	13.95	85932	11883	0.74%