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
2026-06-18	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%
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%