普联软件 (300996) - 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
2026-05-15	12.41	12.35	-0.04	-0.32%	12.27	12.69	86029	10730	2.58%
2026-05-14	12.89	12.39	-0.51	-3.95%	12.37	12.96	90000	11297	2.70%
2026-05-13	12.66	12.90	0.18	1.42%	12.62	12.95	78057	9995	2.34%
2026-05-12	12.89	12.72	-0.21	-1.62%	12.64	12.93	82156	10479	2.47%
2026-05-11	13.14	12.93	-0.17	-1.30%	12.84	13.19	120743	15640	3.62%
2026-05-08	13.00	13.10	0.04	0.31%	12.90	13.40	134625	17722	4.04%
2026-05-07	13.34	13.06	-0.02	-0.15%	12.83	13.37	138044	17969	4.14%
2026-05-06	12.56	13.08	0.58	4.64%	12.56	13.43	250924	33076	7.53%
2026-04-30	12.58	12.50	0.08	0.64%	12.18	12.58	101928	12623	3.06%
2026-04-29	17.19	17.48	0.29	1.69%	17.15	17.58	56899	9935	2.41%
2026-04-28	17.63	17.19	-0.43	-2.44%	17.09	17.70	59188	10238	2.50%
2026-04-27	17.27	17.62	0.27	1.56%	17.02	17.72	66694	11654	2.82%
2026-04-24	17.32	17.35	-0.06	-0.34%	17.18	17.60	52533	9120	2.22%
2026-04-23	17.72	17.41	-0.22	-1.25%	17.29	17.83	56020	9796	2.37%
2026-04-22	17.34	17.63	0.18	1.03%	17.27	17.66	76788	13401	3.25%
2026-04-21	17.66	17.45	-0.36	-2.02%	17.28	17.80	93533	16359	3.95%
2026-04-20	17.59	17.81	0.17	0.96%	17.50	18.00	87648	15555	3.71%
2026-04-17	17.57	17.64	0.01	0.06%	17.50	17.95	82760	14650	3.50%
2026-04-16	17.39	17.63	0.03	0.17%	17.26	17.75	123415	21657	5.22%
2026-04-15	16.78	17.60	0.88	5.26%	16.76	17.80	188982	33067	7.99%
2026-04-14	16.57	16.72	0.29	1.77%	16.48	16.77	70198	11667	2.97%
2026-04-13	16.16	16.43	-0.06	-0.36%	16.10	16.67	79598	13120	3.37%
2026-04-10	16.50	16.49	0.18	1.10%	16.37	16.65	85700	14157	3.62%
2026-04-09	16.84	16.31	-0.53	-3.15%	16.26	16.84	116545	19145	4.93%
2026-04-08	16.41	16.84	0.49	3.00%	16.32	16.92	161399	26919	6.82%
2026-04-07	16.01	16.35	-0.15	-0.91%	15.88	17.00	190200	31120	8.04%
2026-04-03	16.82	16.50	0.95	6.11%	16.15	18.50	245606	41861	10.38%
2026-04-02	15.77	15.55	-0.33	-2.08%	15.43	15.81	36572	5699	1.55%
2026-04-01	15.83	15.88	0.37	2.39%	15.56	15.95	46949	7383	1.98%
2026-03-31	15.97	15.51	-0.47	-2.94%	15.48	16.21	61222	9667	2.59%
2026-03-30	15.30	15.98	0.36	2.30%	15.30	16.05	49640	7813	2.11%
2026-03-27	15.07	15.62	0.40	2.63%	15.00	15.64	37571	5818	1.60%
2026-03-26	15.71	15.22	-0.49	-3.12%	15.11	15.81	42599	6546	1.81%
2026-03-25	15.54	15.71	0.17	1.09%	15.41	15.96	50205	7897	2.14%
2026-03-24	15.29	15.54	0.57	3.81%	14.97	15.58	57236	8721	2.44%
2026-03-23	16.21	14.97	-1.42	-8.66%	14.75	16.21	105795	16306	4.51%
2026-03-20	17.15	16.39	-0.57	-3.36%	16.35	17.27	64992	10828	2.77%
2026-03-19	17.23	16.96	-0.49	-2.81%	16.90	17.34	56332	9642	2.40%
2026-03-18	17.21	17.45	0.29	1.69%	17.13	17.46	52342	9070	2.23%
2026-03-17	17.53	17.16	-0.43	-2.44%	17.14	17.78	66378	11600	2.83%
2026-03-16	17.13	17.59	0.54	3.17%	17.11	17.68	73789	12850	3.14%
2026-03-13	17.44	17.05	-0.39	-2.24%	17.00	17.51	54397	9352	2.32%
2026-03-12	17.29	17.44	0.15	0.87%	17.17	17.58	60455	10529	2.57%
2026-03-11	17.25	17.29	0.09	0.52%	17.12	17.49	64476	11143	2.75%
2026-03-10	17.12	17.20	0.26	1.53%	16.94	17.35	57651	9875	2.46%
2026-03-09	16.40	16.94	0.29	1.74%	16.35	16.94	52695	8754	2.24%
2026-03-06	16.19	16.65	0.37	2.27%	16.19	16.66	41273	6814	1.76%
2026-03-05	16.38	16.28	0.27	1.69%	16.14	16.43	43560	7098	1.86%
2026-03-04	16.01	16.01	-0.12	-0.74%	15.90	16.30	51057	8212	2.17%
2026-03-03	16.90	16.13	-0.74	-4.39%	16.10	17.06	68203	11268	2.90%
2026-03-02	17.50	16.87	-1.00	-5.60%	16.86	17.55	106520	18194	4.54%
2026-02-27	17.50	17.87	0.33	1.88%	17.42	17.94	69818	12402	2.97%
2026-02-26	17.63	17.54	-0.07	-0.40%	17.45	17.71	42350	7426	1.80%
2026-02-25	17.52	17.61	0.08	0.46%	17.50	17.79	58797	10353	2.50%
2026-02-24	17.77	17.53	0.03	0.17%	17.16	17.82	63042	10975	2.69%
2026-02-13	17.64	17.50	-0.20	-1.13%	17.50	17.90	66219	11706	2.82%
2026-02-12	17.57	17.70	0.20	1.14%	17.37	17.85	74428	13133	3.17%
2026-02-11	17.67	17.50	-0.06	-0.34%	17.45	17.78	55504	9770	2.36%
2026-02-10	17.43	17.56	0.16	0.92%	17.31	17.75	70540	12390	3.00%
2026-02-09	17.15	17.40	0.48	2.84%	17.13	17.52	63813	11060	2.72%
2026-02-06	16.87	16.92	0.01	0.06%	16.69	17.13	55471	9416	2.36%