普路通 (002769) - 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
2026-03-20	11.86	11.42	-0.40	-3.38%	11.40	11.92	113081	13180	3.03%
2026-03-19	11.84	11.82	-0.11	-0.92%	11.68	12.05	130881	15555	3.51%
2026-03-18	12.06	11.93	0.02	0.17%	11.59	12.08	153614	18124	4.12%
2026-03-17	11.49	11.91	0.44	3.84%	11.49	12.58	268322	32399	7.19%
2026-03-16	11.17	11.47	0.30	2.69%	11.13	11.59	90304	10334	2.42%
2026-03-13	11.28	11.17	-0.11	-0.98%	11.16	11.48	67761	7673	1.82%
2026-03-12	11.46	11.28	-0.17	-1.48%	11.16	11.50	73879	8350	1.98%
2026-03-11	11.38	11.45	0.07	0.62%	11.34	11.56	72271	8267	1.94%
2026-03-10	11.18	11.38	0.28	2.52%	11.13	11.45	92990	10506	2.49%
2026-03-09	11.01	11.10	-0.10	-0.89%	10.86	11.14	69604	7663	1.87%
2026-03-06	11.03	11.20	0.12	1.08%	11.01	11.28	69705	7788	1.87%
2026-03-05	11.15	11.08	0.15	1.37%	10.98	11.28	93199	10338	2.50%
2026-03-04	10.80	10.93	0.04	0.37%	10.65	11.05	113312	12339	3.04%
2026-03-03	11.35	10.89	-0.50	-4.39%	10.81	11.47	143599	15896	3.85%
2026-03-02	11.53	11.39	-0.49	-4.12%	11.24	11.77	158995	18208	4.26%
2026-02-27	11.94	11.88	-0.09	-0.75%	11.82	12.11	95200	11348	2.55%
2026-02-26	12.22	11.97	-0.28	-2.29%	11.88	12.55	185869	22542	4.98%
2026-02-25	12.13	12.25	0.12	0.99%	12.09	12.38	99496	12178	2.67%
2026-02-24	12.29	12.13	0.00	0.00%	11.99	12.40	95320	11537	2.56%
2026-02-13	11.97	12.13	0.23	1.93%	11.90	12.50	128791	15750	3.45%
2026-02-12	11.92	11.90	0.02	0.17%	11.80	12.10	75981	9079	2.04%
2026-02-11	12.09	11.88	-0.22	-1.82%	11.85	12.09	88676	10573	2.38%
2026-02-10	12.13	12.10	-0.04	-0.33%	11.94	12.31	84001	10173	2.25%
2026-02-09	12.16	12.14	0.08	0.66%	12.06	12.29	117974	14315	3.16%
2026-02-06	12.46	12.06	-0.62	-4.89%	12.06	12.46	193033	23618	5.18%
2026-02-05	12.15	12.68	0.42	3.43%	12.12	12.95	254101	32171	6.81%
2026-02-04	12.28	12.26	-0.03	-0.24%	12.01	12.46	133027	16235	3.57%
2026-02-03	12.02	12.29	0.39	3.28%	11.80	12.40	165708	20151	4.44%
2026-02-02	11.77	11.90	0.02	0.17%	11.70	12.31	137148	16548	3.68%
2026-01-30	11.79	11.88	0.31	2.68%	11.62	11.99	134479	15900	3.61%
2026-01-29	11.89	11.57	-0.39	-3.26%	11.55	12.18	158118	18667	4.24%
2026-01-28	12.43	11.96	-0.44	-3.55%	11.90	12.49	162005	19558	4.34%
2026-01-27	12.40	12.40	0.13	1.06%	12.03	12.80	165371	20386	4.43%
2026-01-26	13.04	12.27	-0.78	-5.98%	12.00	13.18	294408	36877	7.89%
2026-01-23	12.87	13.05	0.09	0.69%	12.71	13.15	182253	23741	4.89%
2026-01-22	12.78	12.96	0.17	1.33%	12.60	13.18	202335	26170	5.42%
2026-01-21	12.63	12.79	0.20	1.59%	12.40	12.95	172905	22046	4.64%
2026-01-20	12.93	12.59	-0.33	-2.55%	12.54	13.08	195543	24975	5.24%
2026-01-19	13.13	12.92	-0.16	-1.22%	12.85	13.64	221021	28886	5.93%
2026-01-16	13.77	13.08	-0.22	-1.65%	13.00	14.20	341881	46389	9.17%
2026-01-15	14.00	13.30	-0.94	-6.60%	12.91	14.06	430374	57647	11.54%
2026-01-14	13.99	14.24	0.49	3.56%	13.45	15.13	791486	114287	21.22%
2026-01-13	12.72	13.75	1.25	10.00%	12.72	13.75	468289	61807	12.55%
2026-01-12	11.50	12.50	1.14	10.04%	11.50	12.50	236220	28664	6.33%
2026-01-09	11.50	11.36	-0.11	-0.96%	11.26	11.55	183622	20876	4.92%
2026-01-08	11.50	11.47	-0.11	-0.95%	11.25	11.58	177856	20327	4.77%
2026-01-07	11.73	11.58	-0.08	-0.69%	11.30	11.99	241096	27809	6.46%
2026-01-06	11.74	11.66	-0.12	-1.02%	11.59	12.05	190484	22411	5.11%
2026-01-05	11.73	11.78	0.03	0.26%	11.43	11.85	215910	25151	5.79%
2025-12-31	12.04	11.75	-0.08	-0.68%	11.75	12.55	319109	38622	8.55%
2025-12-30	12.11	11.83	-0.34	-2.79%	11.73	12.23	291940	34800	7.83%
2025-12-29	12.81	12.17	-0.15	-1.22%	12.12	12.99	478010	59262	12.81%
2025-12-26	11.16	12.32	1.12	10.00%	11.07	12.32	624342	75046	16.74%
2025-12-25	11.44	11.20	-0.32	-2.78%	11.02	11.48	279840	31255	7.50%
2025-12-24	11.81	11.52	-0.50	-4.16%	11.45	12.14	376331	44103	10.09%
2025-12-23	11.55	12.02	0.22	1.86%	11.42	12.86	668566	81724	17.92%
2025-12-22	10.72	11.80	1.07	9.97%	10.56	11.80	335347	37885	8.99%
2025-12-19	11.00	10.73	-0.92	-7.90%	10.49	11.17	570813	61095	15.30%
2025-12-18	14.23	11.65	-1.29	-9.97%	11.65	14.23	704840	86442	18.90%