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
2025-04-03	15.19	15.39	0.10	0.65%	15.13	15.43	97642	14973	0.84%
2025-04-02	15.33	15.29	-0.14	-0.91%	15.27	15.50	88020	13510	0.75%
2025-04-01	15.04	15.43	0.39	2.59%	15.03	15.58	210939	32526	1.80%
2025-03-31	15.13	15.04	-0.20	-1.31%	14.93	15.23	104749	15770	0.90%
2025-03-28	15.35	15.24	-0.09	-0.59%	15.23	15.47	110528	16953	0.95%
2025-03-27	15.21	15.33	0.00	0.00%	15.09	15.39	127666	19508	1.09%
2025-03-26	15.11	15.33	0.23	1.52%	15.07	15.42	179292	27424	1.53%
2025-03-25	14.90	15.10	0.16	1.07%	14.84	15.13	93007	13965	0.80%
2025-03-24	15.07	14.94	-0.13	-0.86%	14.79	15.10	130896	19526	1.12%
2025-03-21	15.18	15.07	-0.12	-0.79%	15.06	15.24	106643	16147	0.91%
2025-03-20	15.30	15.19	-0.11	-0.72%	15.18	15.32	124346	18952	1.06%
2025-03-19	15.27	15.30	-0.01	-0.07%	15.21	15.35	127011	19413	1.09%
2025-03-18	15.30	15.31	0.07	0.46%	15.20	15.35	219675	33541	1.88%
2025-03-17	15.33	15.24	-0.04	-0.26%	15.16	15.35	191270	29116	1.64%
2025-03-14	15.17	15.28	0.13	0.86%	15.05	15.28	202724	30815	1.73%
2025-03-13	15.36	15.15	-0.12	-0.79%	15.08	15.38	191907	29162	1.64%
2025-03-12	15.54	15.27	-0.27	-1.74%	15.23	15.60	251625	38581	2.15%
2025-03-11	16.43	15.54	-1.69	-9.81%	15.51	16.60	408980	64124	3.50%
2025-03-10	17.22	17.23	0.16	0.94%	17.11	17.34	76842	13245	0.66%
2025-03-07	17.06	17.07	-0.03	-0.18%	16.92	17.15	62472	10636	0.53%
2025-03-06	17.31	17.10	-0.25	-1.44%	16.91	17.35	142654	24337	1.22%
2025-03-05	17.48	17.35	-0.18	-1.03%	17.21	17.66	114022	19817	0.98%
2025-03-04	17.00	17.53	0.41	2.39%	16.95	17.58	158075	27457	1.35%
2025-03-03	16.93	17.12	0.20	1.18%	16.90	17.38	133779	23026	1.14%
2025-02-28	16.86	16.92	0.00	0.00%	16.80	17.17	137587	23362	1.18%
2025-02-27	16.68	16.92	0.24	1.44%	16.56	17.07	157167	26534	1.34%
2025-02-26	16.39	16.68	0.22	1.34%	16.25	16.75	108168	17883	0.93%
2025-02-25	16.48	16.46	-0.08	-0.48%	16.23	16.70	130242	21429	1.11%
2025-02-24	15.69	16.54	0.90	5.75%	15.68	16.65	323490	52785	2.77%
2025-02-21	15.37	15.64	0.43	2.83%	15.33	15.69	141803	22059	1.21%
2025-02-20	15.19	15.21	0.27	1.81%	15.13	15.46	125357	19163	1.07%
2025-02-19	14.85	14.94	0.07	0.47%	14.78	15.02	67918	10120	0.58%
2025-02-18	15.10	14.87	-0.22	-1.46%	14.83	15.15	83724	12545	0.72%
2025-02-17	15.20	15.09	-0.10	-0.66%	15.01	15.30	80393	12175	0.69%
2025-02-14	15.14	15.19	0.02	0.13%	15.07	15.35	83618	12695	0.72%
2025-02-13	15.21	15.17	-0.09	-0.59%	15.13	15.28	52996	8056	0.45%
2025-02-12	15.37	15.26	-0.11	-0.72%	15.13	15.39	75118	11429	0.64%
2025-02-11	15.47	15.37	-0.14	-0.90%	15.27	15.48	59300	9094	0.51%
2025-02-10	15.33	15.51	0.19	1.24%	15.31	15.63	91769	14212	0.79%
2025-02-07	15.19	15.32	0.14	0.92%	15.09	15.38	93967	14345	0.80%
2025-02-06	15.14	15.18	0.04	0.26%	14.95	15.20	76018	11463	0.65%
2025-02-05	15.20	15.14	-0.01	-0.07%	15.01	15.31	70053	10606	0.60%
2025-01-27	15.06	15.15	0.10	0.66%	15.06	15.34	59997	9116	0.51%
2025-01-24	15.20	15.05	-0.21	-1.38%	14.91	15.31	97070	14626	0.83%
2025-01-23	15.42	15.26	-0.05	-0.33%	15.25	15.52	59261	9119	0.51%
2025-01-22	15.32	15.31	-0.12	-0.78%	15.13	15.40	37220	5682	0.32%
2025-01-21	15.50	15.43	-0.02	-0.13%	15.21	15.54	38601	5925	0.33%
2025-01-20	15.18	15.45	0.27	1.78%	15.18	15.70	103792	16077	0.89%
2025-01-17	15.07	15.18	0.03	0.20%	15.01	15.23	36415	5504	0.31%
2025-01-16	15.25	15.15	-0.08	-0.53%	15.07	15.45	50110	7639	0.43%
2025-01-15	15.39	15.23	-0.16	-1.04%	15.11	15.42	54282	8243	0.46%
2025-01-14	15.01	15.39	0.44	2.94%	14.94	15.44	78295	11904	0.67%
2025-01-13	14.91	14.95	-0.07	-0.47%	14.81	15.10	58245	8706	0.50%
2025-01-10	15.28	15.02	-0.34	-2.21%	15.01	15.39	68364	10371	0.58%
2025-01-09	15.28	15.36	0.08	0.52%	15.03	15.63	81282	12549	0.70%
2025-01-08	15.52	15.28	-0.34	-2.18%	15.18	15.71	121436	18759	1.04%
2025-01-07	16.30	15.62	-0.73	-4.46%	15.31	16.30	188952	29397	1.62%
2025-01-06	16.15	16.35	0.60	3.81%	16.08	16.55	205570	33521	1.76%
2025-01-03	15.98	15.75	0.19	1.22%	15.72	16.25	157082	25162	1.34%
2025-01-02	16.11	15.56	-0.70	-4.31%	15.47	16.33	97942	15506	0.84%
2024-12-31	16.39	16.26	-0.14	-0.85%	16.16	16.59	85469	13963	0.73%
2024-12-30	15.94	16.40	0.47	2.95%	15.93	16.49	113058	18385	0.97%
2024-12-27	15.90	15.93	0.02	0.13%	15.75	16.10	53119	8460	0.45%
2024-12-26	16.16	15.91	-0.32	-1.97%	15.85	16.18	65949	10530	0.56%