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
2026-06-18	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%
2026-05-12	30.77	30.00	-0.70	-2.28%	29.82	30.77	14031	4237	4.40%
2026-05-11	30.30	30.70	0.51	1.69%	30.18	30.80	13922	4243	4.37%
2026-05-08	29.95	30.19	0.42	1.41%	29.46	30.19	12181	3654	3.82%
2026-05-07	29.71	29.77	0.03	0.10%	29.51	30.09	13935	4149	4.37%
2026-05-06	29.56	29.74	0.39	1.33%	29.21	30.39	22393	6676	7.02%
2026-04-30	29.14	29.35	0.20	0.69%	28.80	29.38	13800	4029	4.33%
2026-04-29	28.70	29.15	0.98	3.48%	28.40	29.29	15267	4419	4.79%
2026-04-28	28.46	28.17	-0.41	-1.43%	27.90	28.55	11697	3297	3.67%
2026-04-27	27.96	28.58	0.63	2.25%	27.56	28.63	13359	3759	4.19%
2026-04-24	27.64	27.95	0.24	0.87%	27.27	28.19	6729	1869	2.11%
2026-04-23	28.32	27.71	-0.58	-2.05%	27.60	28.36	5990	1667	1.88%
2026-04-22	28.39	28.29	-0.10	-0.35%	28.03	28.44	4947	1397	1.55%
2026-04-21	28.22	28.39	0.17	0.60%	28.05	28.57	7838	2221	2.46%
2026-04-20	28.16	28.22	0.05	0.18%	27.96	28.27	6087	1712	1.91%
2026-04-17	28.28	28.17	0.01	0.04%	28.11	28.45	7750	2191	2.43%
2026-04-16	27.91	28.16	0.33	1.19%	27.62	28.25	8285	2314	2.60%
2026-04-15	27.94	27.83	0.00	0.00%	27.60	27.95	5622	1563	1.76%
2026-04-14	28.14	27.83	-0.09	-0.32%	27.47	28.14	5689	1579	1.78%
2026-04-13	27.99	27.92	-0.10	-0.36%	27.70	28.00	5702	1587	1.79%
2026-04-10	27.83	28.02	0.36	1.30%	27.74	28.19	6623	1856	2.08%
2026-04-09	28.11	27.66	-0.28	-1.00%	27.31	28.11	9285	2572	2.91%
2026-04-08	27.37	27.94	1.07	3.98%	27.20	28.05	9380	2610	2.94%
2026-04-07	26.35	26.87	0.71	2.71%	25.84	27.08	10531	2816	3.30%
2026-04-03	26.94	26.16	-0.64	-2.39%	25.90	26.94	9715	2544	3.05%
2026-04-02	27.20	26.80	-0.40	-1.47%	26.41	27.45	8500	2287	2.67%
2026-04-01	27.50	27.20	0.27	1.00%	26.99	27.58	8375	2286	2.63%
2026-03-31	27.50	26.93	-0.37	-1.36%	26.80	27.60	10228	2782	3.21%
2026-03-30	26.66	27.30	0.39	1.45%	26.51	27.30	8807	2382	2.76%
2026-03-27	26.40	26.91	0.51	1.93%	25.87	27.05	9353	2503	2.93%
2026-03-26	27.08	26.40	-0.67	-2.48%	26.24	27.39	11263	3002	3.53%
2026-03-25	26.50	27.07	0.63	2.38%	26.50	27.49	12085	3273	3.79%
2026-03-24	26.00	26.44	1.17	4.63%	25.40	26.51	16359	4252	5.13%
2026-03-23	26.47	25.27	-1.94	-7.13%	25.15	26.79	20364	5272	6.39%
2026-03-20	28.53	27.21	-1.07	-3.78%	27.15	28.56	16392	4520	5.14%
2026-03-19	28.99	28.28	-1.07	-3.65%	28.13	29.31	8392	2400	2.63%
2026-03-18	28.88	29.35	0.59	2.05%	28.60	29.39	11512	3343	3.61%
2026-03-17	29.52	28.76	-0.57	-1.94%	28.59	29.66	9864	2878	3.09%
2026-03-16	29.19	29.33	0.04	0.14%	28.89	29.67	9709	2850	3.05%