普利特 (002324) - 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
2025-12-16	12.35	12.07	-0.29	-2.35%	12.01	12.38	84411	10228	1.09%
2025-12-15	12.42	12.36	-0.06	-0.48%	12.32	12.55	75380	9366	0.97%
2025-12-12	12.43	12.42	0.05	0.40%	12.32	12.50	58019	7200	0.75%
2025-12-11	12.60	12.37	-0.19	-1.51%	12.35	12.61	65733	8195	0.85%
2025-12-10	12.55	12.56	0.02	0.16%	12.42	12.68	78826	9892	1.02%
2025-12-09	12.68	12.54	-0.15	-1.18%	12.51	12.72	60452	7621	0.78%
2025-12-08	12.73	12.69	-0.03	-0.24%	12.65	12.88	87078	11122	1.12%
2025-12-05	12.60	12.72	0.12	0.95%	12.40	12.79	69611	8778	0.90%
2025-12-04	12.66	12.60	-0.01	-0.08%	12.45	12.71	50580	6349	0.65%
2025-12-03	12.81	12.61	-0.18	-1.41%	12.54	12.88	64748	8177	0.83%
2025-12-02	12.94	12.79	-0.23	-1.77%	12.72	13.03	94222	12072	1.21%
2025-12-01	12.75	13.02	0.37	2.92%	12.75	13.11	157476	20418	2.03%
2025-11-28	12.51	12.65	0.12	0.96%	12.47	12.69	54447	6872	0.70%
2025-11-27	12.42	12.53	0.12	0.97%	12.40	12.72	86519	10907	1.11%
2025-11-26	12.77	12.41	-0.35	-2.74%	12.40	12.77	88067	11043	1.13%
2025-11-25	12.53	12.76	0.30	2.41%	12.47	13.00	132982	16989	1.71%
2025-11-24	12.38	12.46	0.20	1.63%	12.17	12.65	124904	15466	1.61%
2025-11-21	13.05	12.26	-0.94	-7.12%	12.26	13.19	235254	29498	3.03%
2025-11-20	13.57	13.20	-0.26	-1.93%	13.06	13.68	139323	18582	1.79%
2025-11-19	13.78	13.46	-0.32	-2.32%	13.34	14.04	133790	18154	1.72%
2025-11-18	14.00	13.78	-0.22	-1.57%	13.65	14.35	168187	23377	2.17%
2025-11-17	14.19	14.00	-0.24	-1.69%	13.87	14.45	165939	23323	2.14%
2025-11-14	14.37	14.24	-0.21	-1.45%	14.23	14.63	202925	29183	2.61%
2025-11-13	14.00	14.45	0.40	2.85%	13.86	14.69	338544	48628	4.36%
2025-11-12	13.27	14.05	0.77	5.80%	13.27	14.13	384905	52807	4.96%
2025-11-11	13.31	13.28	0.06	0.45%	13.23	13.47	87602	11678	1.13%
2025-11-10	13.28	13.22	0.02	0.15%	13.10	13.50	135769	18060	1.75%
2025-11-07	13.00	13.20	0.23	1.77%	12.91	13.49	131137	17341	1.69%
2025-11-06	12.94	12.97	0.01	0.08%	12.86	13.09	83114	10780	1.07%
2025-11-05	12.50	12.96	0.28	2.21%	12.50	13.08	149812	19233	1.93%
2025-11-04	13.12	12.68	-0.49	-3.72%	12.58	13.18	166425	21249	2.14%
2025-11-03	13.41	13.17	-0.28	-2.08%	12.92	13.49	145922	19098	1.88%
2025-10-31	13.44	13.45	-0.02	-0.15%	13.44	13.87	137373	18749	1.77%
2025-10-30	13.60	13.47	-0.21	-1.54%	13.37	13.75	129470	17499	1.67%
2025-10-29	13.49	13.68	0.22	1.63%	13.34	13.70	125783	17062	1.62%
2025-10-28	13.51	13.46	-0.18	-1.32%	13.37	13.63	126834	17134	1.63%
2025-10-27	13.44	13.64	0.41	3.10%	13.40	13.68	181797	24690	2.34%
2025-10-24	13.13	13.23	0.11	0.84%	13.08	13.24	95726	12608	1.23%
2025-10-23	13.07	13.12	-0.03	-0.23%	12.93	13.17	102844	13420	1.32%
2025-10-22	13.23	13.15	-0.08	-0.60%	13.06	13.32	78244	10311	1.01%
2025-10-21	13.29	13.23	-0.07	-0.53%	13.08	13.33	129972	17195	1.67%
2025-10-20	12.97	13.30	0.51	3.99%	12.91	13.41	174538	23048	2.25%
2025-10-17	13.31	12.79	-0.55	-4.12%	12.75	13.44	178274	23186	2.30%
2025-10-16	13.74	13.34	-0.48	-3.47%	13.29	13.81	157709	21235	2.03%
2025-10-15	13.75	13.82	0.05	0.36%	13.56	13.86	151268	20743	1.95%
2025-10-14	14.44	13.77	-0.17	-1.22%	13.64	14.77	313555	44473	4.04%
2025-10-13	13.68	13.94	-0.28	-1.97%	13.30	13.98	196876	27013	2.54%
2025-10-10	14.45	14.22	-0.29	-2.00%	14.10	14.60	183401	26133	2.36%
2025-10-09	14.76	14.51	-0.21	-1.43%	14.48	14.83	227964	33416	2.94%
2025-09-30	14.89	14.72	0.05	0.34%	14.68	15.15	230506	34336	2.97%
2025-09-29	14.27	14.67	0.41	2.88%	14.26	14.93	199644	29269	2.57%
2025-09-26	14.52	14.26	-0.32	-2.19%	14.24	14.63	138900	19971	1.79%
2025-09-25	14.68	14.58	-0.19	-1.29%	14.52	14.93	126812	18625	1.63%
2025-09-24	14.30	14.77	0.38	2.64%	14.22	14.81	184266	26882	2.37%
2025-09-23	14.45	14.39	-0.10	-0.69%	14.05	14.68	148108	21232	1.91%
2025-09-22	14.31	14.49	0.19	1.33%	14.28	14.70	136522	19743	1.76%
2025-09-19	14.50	14.30	-0.30	-2.05%	14.19	14.70	194296	28033	2.50%
2025-09-18	14.78	14.60	-0.17	-1.15%	14.39	15.04	259048	38204	3.34%
2025-09-17	14.69	14.77	0.14	0.96%	14.51	14.98	200845	29740	2.59%
2025-09-16	14.80	14.63	-0.25	-1.68%	14.36	14.86	222856	32573	2.87%
2025-09-15	14.56	14.88	0.42	2.90%	14.52	15.20	326191	48468	4.20%
2025-09-12	14.70	14.46	-0.35	-2.36%	14.33	14.73	209804	30396	2.70%
2025-09-11	14.22	14.81	0.59	4.15%	14.15	14.98	370890	54614	4.78%
2025-09-10	14.20	14.22	0.01	0.07%	14.10	14.46	149496	21341	1.93%
2025-09-09	14.50	14.21	-0.37	-2.54%	14.16	14.52	201566	28788	2.60%
2025-09-08	14.30	14.58	0.41	2.89%	14.21	14.69	350524	50958	4.52%