普莱得 (301353) - 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
2026-08-20	18.77	19.09	0.32	1.70%	18.77	19.32	14725	2810	3.61%
2026-08-19	19.08	18.77	-0.48	-2.49%	18.68	19.38	20679	3944	5.07%
2026-08-18	19.52	19.25	-0.30	-1.53%	19.16	19.60	11495	2215	2.82%
2026-08-17	19.30	19.55	0.27	1.40%	19.00	19.55	13448	2589	3.29%
2026-08-14	19.47	19.28	-0.17	-0.87%	19.15	19.65	15379	2966	3.77%
2026-08-13	19.70	19.45	-0.30	-1.52%	19.38	19.88	17953	3522	4.40%
2026-08-12	19.73	19.75	0.14	0.71%	19.50	20.28	30035	5984	7.36%
2026-08-11	19.50	19.61	-0.17	-0.86%	19.10	19.91	32339	6301	7.92%
2026-08-10	18.68	19.78	1.05	5.61%	18.50	19.91	34733	6697	8.51%
2026-08-07	18.06	18.73	0.68	3.77%	17.58	18.78	28466	5215	6.97%
2026-08-06	17.45	18.05	0.60	3.44%	17.15	18.12	19977	3552	4.89%
2026-08-05	16.97	17.45	0.41	2.41%	16.97	17.54	16291	2820	3.99%
2026-08-04	16.97	17.04	0.12	0.71%	16.91	17.30	20465	3500	5.01%
2026-08-03	16.06	16.92	0.69	4.25%	16.06	16.99	16302	2707	3.99%
2026-07-31	15.72	16.23	0.57	3.64%	15.72	16.24	14570	2340	3.57%
2026-07-30	15.81	15.66	-0.26	-1.63%	15.54	16.17	13296	2110	3.26%
2026-07-29	15.34	15.92	0.51	3.31%	15.34	15.98	17448	2756	4.27%
2026-07-28	15.41	15.41	0.00	0.00%	15.33	15.83	16438	2554	4.03%
2026-07-27	15.00	15.41	0.38	2.53%	14.80	15.62	15378	2368	3.77%
2026-07-24	15.31	15.03	-0.44	-2.84%	14.91	15.43	15026	2275	3.68%
2026-07-23	15.06	15.47	0.42	2.79%	14.94	15.53	15123	2305	3.70%
2026-07-22	15.29	15.05	-0.46	-2.97%	14.91	15.62	16717	2532	4.09%
2026-07-21	15.83	15.51	-0.36	-2.27%	14.79	15.83	16276	2495	3.99%
2026-07-20	16.48	15.87	-0.61	-3.70%	15.55	17.02	18075	2937	4.43%
2026-07-17	17.27	16.48	-0.64	-3.74%	16.44	17.33	14100	2374	3.45%
2026-07-16	16.84	17.12	0.35	2.09%	16.50	17.33	11591	1977	2.84%
2026-07-15	16.68	16.77	0.08	0.48%	16.51	16.97	9026	1513	2.21%
2026-07-14	16.13	16.69	0.56	3.47%	15.97	16.70	11602	1903	2.84%
2026-07-13	16.74	16.13	-0.51	-3.06%	16.10	16.76	13181	2150	3.23%
2026-07-10	16.14	16.64	0.34	2.09%	16.11	16.99	13762	2290	3.37%
2026-07-09	16.64	16.30	-0.26	-1.57%	15.94	16.64	11733	1906	2.87%
2026-07-08	16.79	16.56	-0.23	-1.37%	16.36	16.86	11305	1875	2.77%
2026-07-07	17.45	16.79	-0.73	-4.17%	16.76	17.62	12566	2142	3.08%
2026-07-06	17.96	17.52	-0.45	-2.50%	17.33	18.06	15744	2777	3.86%
2026-07-03	17.13	17.97	1.04	6.14%	16.80	18.23	28608	5068	7.01%
2026-07-02	16.94	16.93	-0.07	-0.41%	16.92	17.45	12350	2124	3.03%
2026-07-01	16.74	17.00	0.39	2.35%	16.61	17.18	17287	2922	4.23%
2026-06-30	16.80	16.61	-0.09	-0.54%	16.36	16.91	15272	2538	3.74%
2026-06-29	16.86	16.70	-0.10	-0.60%	16.11	16.91	16875	2789	4.13%
2026-06-26	17.03	16.80	-0.31	-1.81%	16.58	17.09	15113	2541	3.70%
2026-06-25	17.66	17.11	-0.74	-4.15%	17.01	17.85	20785	3592	5.09%
2026-06-24	18.42	17.85	-0.61	-3.30%	17.67	18.59	15984	2883	3.91%
2026-06-23	18.08	18.46	0.16	0.87%	18.08	18.99	15197	2830	3.72%
2026-06-22	17.95	18.30	0.13	0.72%	17.50	18.35	20439	3654	5.01%
2026-06-18	18.20	18.17	-0.13	-0.71%	17.90	18.42	9009	1639	2.21%
2026-06-17	18.88	18.30	-0.51	-2.71%	18.24	18.88	13042	2408	3.19%
2026-06-16	18.70	18.81	0.13	0.70%	18.16	18.99	17114	3172	4.19%
2026-06-15	18.93	18.68	-0.17	-0.90%	18.51	19.36	12297	2322	3.01%
2026-06-12	18.70	18.85	0.15	0.80%	18.60	19.20	10866	2055	2.66%
2026-06-11	18.63	18.70	-0.16	-0.85%	18.30	18.98	9358	1742	2.29%
2026-06-10	18.93	18.86	-0.29	-1.51%	18.46	19.18	10355	1946	2.54%
2026-06-09	19.26	19.15	0.00	0.00%	19.11	19.63	12381	2393	3.03%
2026-06-08	19.48	19.15	-0.62	-3.14%	18.80	19.84	11500	2225	2.82%
2026-06-05	19.30	19.77	0.53	2.75%	18.94	20.03	14408	2815	3.53%
2026-06-04	19.50	19.24	-0.38	-1.94%	19.04	19.65	15609	3011	3.82%
2026-06-03	19.79	19.62	-0.20	-1.01%	19.42	19.89	19581	3853	4.80%
2026-06-02	20.35	19.82	-0.61	-2.99%	19.76	20.73	19062	3832	5.98%
2026-06-01	25.80	26.92	0.73	2.79%	25.66	27.30	15399	4130	4.83%
2026-05-29	26.65	26.19	-0.38	-1.43%	26.00	26.87	12390	3253	3.89%
2026-05-28	26.41	26.57	0.13	0.49%	25.95	26.84	11290	2972	3.54%
2026-05-27	27.00	26.44	-0.71	-2.62%	26.01	27.29	16184	4277	5.08%
2026-05-26	27.90	27.15	-0.68	-2.44%	27.01	27.94	11180	3058	3.51%
2026-05-25	29.24	27.83	-1.24	-4.27%	27.36	29.37	18100	5072	5.68%
2026-05-22	28.46	29.07	0.77	2.72%	28.08	29.25	11269	3239	3.53%
2026-05-21	29.26	28.30	-0.97	-3.31%	27.41	29.75	13431	3898	4.21%
2026-05-20	29.38	29.27	-0.24	-0.81%	29.03	29.50	9368	2741	2.94%
2026-05-19	29.73	29.51	-0.20	-0.67%	29.28	29.99	9127	2697	2.86%
2026-05-18	29.67	29.71	0.05	0.17%	29.33	29.85	9806	2903	3.08%
2026-05-15	29.94	29.66	-0.13	-0.44%	29.33	30.06	13058	3875	4.10%
2026-05-14	29.78	29.79	0.04	0.13%	29.48	30.02	14571	4338	4.57%
2026-05-13	30.00	29.75	-0.25	-0.83%	29.53	30.09	15047	4482	4.72%