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
2026-09-16	12.55	12.48	-0.07	-0.56%	12.15	12.58	184270	22810	5.53%
2026-09-15	12.90	12.55	-0.30	-2.33%	12.48	12.97	143776	18225	4.32%
2026-09-14	12.82	12.85	0.03	0.23%	12.66	12.96	110009	14106	3.30%
2026-09-11	13.09	12.82	-0.27	-2.06%	12.62	13.10	147681	18871	4.43%
2026-09-10	13.39	13.09	-0.33	-2.46%	13.05	13.39	150768	19800	4.53%
2026-09-09	13.53	13.42	-0.22	-1.61%	13.29	13.74	184850	24863	5.55%
2026-09-08	13.82	13.64	-0.21	-1.52%	13.52	13.91	195193	26690	5.86%
2026-09-07	14.08	13.85	-0.17	-1.21%	13.60	14.15	223085	30804	6.70%
2026-09-04	13.86	14.02	0.31	2.26%	13.85	14.62	382637	54487	11.49%
2026-09-03	13.88	13.71	-0.11	-0.80%	13.56	14.06	184893	25453	5.55%
2026-09-02	14.10	13.82	-0.54	-3.76%	13.78	14.16	254846	35451	7.65%
2026-09-01	14.26	14.36	0.10	0.70%	13.85	14.47	411652	58579	12.36%
2026-08-31	13.42	14.26	0.38	2.74%	13.20	14.28	488309	67155	14.66%
2026-08-28	14.69	13.88	-0.17	-1.21%	13.86	14.86	697716	100378	20.94%
2026-08-27	13.74	14.05	0.24	1.74%	13.71	14.16	326033	45444	9.79%
2026-08-26	14.00	13.81	-0.24	-1.71%	13.73	14.16	284535	39543	8.54%
2026-08-25	14.10	14.05	-0.04	-0.28%	13.70	14.13	276586	38635	8.30%
2026-08-24	14.36	14.09	-0.28	-1.95%	13.72	14.42	254051	35488	7.63%
2026-08-21	14.40	14.37	-0.13	-0.90%	14.07	14.50	253848	36317	7.62%
2026-08-20	14.82	14.50	-0.20	-1.36%	14.30	14.87	307925	44650	9.24%
2026-08-19	15.84	14.70	-1.48	-9.15%	14.63	16.00	494415	74807	14.84%
2026-08-18	17.01	16.18	-0.96	-5.60%	15.92	17.09	621287	101912	18.65%
2026-08-17	17.00	17.14	-0.10	-0.58%	16.55	17.26	594848	100921	17.86%
2026-08-14	17.50	17.24	-0.46	-2.60%	16.59	18.19	906509	156161	27.21%
2026-08-13	19.45	17.70	-2.08	-10.52%	17.50	20.80	1095000	208486	32.87%
2026-08-12	20.50	19.78	-0.90	-4.35%	19.54	20.68	750008	150109	22.51%
2026-08-11	19.25	20.68	1.18	6.05%	18.44	20.93	1002161	200987	30.08%
2026-08-10	19.38	19.50	-0.16	-0.81%	18.05	19.90	829455	155703	24.90%
2026-08-07	19.60	19.66	-0.65	-3.20%	18.40	20.15	949861	182585	28.51%
2026-08-06	19.14	20.31	1.11	5.78%	18.51	20.75	1042894	209096	31.30%
2026-08-05	17.45	19.20	1.15	6.37%	17.32	20.37	1134312	211767	34.05%
2026-08-04	17.50	18.05	0.96	5.62%	16.74	18.50	1050654	186345	31.54%
2026-08-03	19.60	17.09	-1.53	-8.22%	16.77	19.66	1015291	180371	30.48%
2026-07-31	15.60	18.62	3.10	19.97%	15.28	18.62	687919	119236	20.65%
2026-07-30	14.50	15.52	2.59	20.03%	13.54	15.52	467531	70474	14.03%
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%