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
2026-07-24	12.02	12.93	0.79	6.51%	11.90	13.07	336067	42407	10.09%
2026-07-23	11.16	12.14	1.00	8.98%	11.05	12.18	231680	27173	6.95%
2026-07-22	11.24	11.14	-0.21	-1.85%	10.80	11.69	143287	16016	4.30%
2026-07-21	11.51	11.35	-0.38	-3.24%	10.77	11.68	144188	16246	4.33%
2026-07-20	11.26	11.73	0.47	4.17%	11.21	11.74	155516	17822	4.67%
2026-07-17	11.36	11.26	-0.10	-0.88%	11.02	11.64	132477	15052	3.98%
2026-07-16	11.27	11.36	-0.02	-0.18%	11.20	11.55	79179	8986	2.38%
2026-07-15	11.25	11.38	0.02	0.18%	11.03	11.43	94384	10641	2.83%
2026-07-14	11.31	11.36	0.10	0.89%	10.84	11.64	134810	15219	4.05%
2026-07-13	11.08	11.26	0.10	0.90%	10.90	11.52	123049	13802	3.69%
2026-07-10	10.89	11.16	0.28	2.57%	10.77	11.63	121669	13742	3.65%
2026-07-09	10.81	10.88	0.08	0.74%	10.27	10.97	101947	10874	3.06%
2026-07-08	10.84	10.80	-0.13	-1.19%	10.63	10.96	73275	7909	2.20%
2026-07-07	11.35	10.93	-0.36	-3.19%	10.76	11.53	84192	9304	2.53%
2026-07-06	11.80	11.29	-0.52	-4.40%	11.19	11.92	102354	11677	3.07%
2026-07-03	11.87	11.81	0.02	0.17%	11.57	12.03	114113	13494	3.43%
2026-07-02	12.44	11.79	-0.66	-5.30%	11.76	12.45	142436	17215	4.28%
2026-07-01	10.81	12.45	1.56	14.33%	10.78	12.60	295902	35696	8.88%
2026-06-30	10.73	10.89	0.09	0.83%	10.68	11.15	65722	7167	1.97%
2026-06-29	10.61	10.80	0.18	1.69%	10.35	10.87	77772	8237	2.33%
2026-06-26	11.24	10.62	-0.66	-5.85%	10.45	11.24	113209	12079	3.40%
2026-06-25	11.30	11.28	0.00	0.00%	11.06	11.50	68530	7705	2.06%
2026-06-24	11.51	11.28	-0.30	-2.59%	10.85	11.59	82043	9151	2.46%
2026-06-23	11.52	11.58	0.00	0.00%	11.45	11.76	76021	8837	2.28%
2026-06-22	11.18	11.58	0.28	2.48%	11.00	11.65	98063	11079	2.94%
2026-06-18	11.10	11.30	0.22	1.99%	10.90	11.62	80961	9129	2.43%
2026-06-17	11.29	11.08	-0.27	-2.38%	10.89	11.30	67852	7486	2.04%
2026-06-16	11.42	11.35	-0.18	-1.56%	11.20	11.50	63939	7211	1.92%
2026-06-15	10.80	11.53	0.73	6.76%	10.80	11.56	117854	13275	3.54%
2026-06-12	10.90	10.80	0.04	0.37%	10.63	10.97	79748	8602	2.39%
2026-06-11	10.65	10.76	-0.02	-0.19%	10.47	11.25	97735	10502	2.93%
2026-06-10	11.17	10.78	-0.50	-4.43%	10.56	11.28	109730	11894	3.29%
2026-06-09	11.50	11.28	-0.29	-2.51%	11.18	11.58	74486	8407	2.24%
2026-06-08	11.19	11.57	0.04	0.35%	11.03	11.68	83451	9509	2.50%
2026-06-05	11.44	11.53	0.09	0.79%	11.35	11.81	74072	8571	2.22%
2026-06-04	11.75	11.44	-0.42	-3.54%	11.30	11.78	76303	8786	2.29%
2026-06-03	12.22	11.86	-0.41	-3.34%	11.75	12.22	95456	11407	2.87%
2026-06-02	12.52	12.27	-0.37	-2.93%	12.08	12.54	121025	14810	3.63%
2026-06-01	11.85	12.64	0.81	6.85%	11.75	12.83	186224	23140	5.59%
2026-05-29	12.18	11.83	-0.39	-3.19%	11.72	12.83	119694	14494	3.59%
2026-05-28	12.00	12.22	0.17	1.41%	11.70	12.36	121679	14684	3.65%
2026-05-27	12.52	12.05	-0.54	-4.29%	11.96	12.80	118359	14483	3.55%
2026-05-26	12.76	12.59	-0.25	-1.95%	12.32	12.84	101042	12656	3.03%
2026-05-25	13.20	12.84	-0.26	-1.98%	12.65	13.20	114783	14766	3.45%
2026-05-22	12.85	13.10	0.35	2.75%	12.53	13.25	132692	17205	3.98%
2026-05-21	13.26	12.75	-0.43	-3.26%	12.60	13.39	141137	18475	4.24%
2026-05-20	13.44	13.18	-0.30	-2.23%	13.04	13.59	150906	19914	4.53%
2026-05-19	12.63	13.48	0.86	6.81%	12.63	13.55	269180	35651	8.08%
2026-05-18	12.25	12.62	0.27	2.19%	12.25	12.72	85910	10766	2.58%
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%