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
2026-05-06	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%
2026-03-13	29.15	29.29	0.03	0.10%	29.05	29.87	7049	2078	2.21%
2026-03-12	29.80	29.26	-0.62	-2.07%	29.10	29.99	8164	2405	2.56%
2026-03-11	30.26	29.88	-0.24	-0.80%	29.70	30.31	7948	2378	2.49%
2026-03-10	29.64	30.12	0.71	2.41%	29.43	30.20	10990	3292	3.45%
2026-03-09	29.29	29.41	-0.24	-0.81%	28.74	29.68	11841	3454	3.71%
2026-03-06	28.56	29.65	0.86	2.99%	28.56	29.83	11770	3465	3.69%
2026-03-05	28.36	28.79	0.73	2.60%	28.33	28.96	11101	3189	3.48%
2026-03-04	28.10	28.06	-0.11	-0.39%	27.76	28.34	12828	3596	4.02%
2026-03-03	28.71	28.17	-0.47	-1.64%	28.15	29.12	15060	4323	4.72%
2026-03-02	29.41	28.64	-1.21	-4.05%	28.30	29.83	18621	5371	5.84%
2026-02-27	29.98	29.85	-0.20	-0.67%	29.68	30.04	9857	2940	3.09%
2026-02-26	30.07	30.05	0.23	0.77%	29.67	30.07	8252	2468	2.59%
2026-02-25	30.00	29.82	-0.18	-0.60%	29.77	30.08	10796	3226	3.39%
2026-02-24	29.65	30.00	0.42	1.42%	29.47	30.00	10633	3166	3.34%
2026-02-13	29.50	29.58	0.22	0.75%	29.26	29.97	15783	4691	4.95%
2026-02-12	29.69	29.36	-0.33	-1.11%	29.20	29.75	12794	3773	4.01%
2026-02-11	29.82	29.69	0.00	0.00%	29.60	30.48	22318	6692	7.00%
2026-02-10	29.90	29.69	-0.24	-0.80%	29.62	30.00	10128	3020	3.18%
2026-02-09	30.15	29.93	-0.10	-0.33%	29.60	30.30	19898	5940	6.24%
2026-02-06	29.44	30.03	0.48	1.62%	29.37	30.50	18881	5693	5.92%
2026-02-05	29.61	29.55	-0.05	-0.17%	29.30	29.93	9756	2896	3.06%
2026-02-04	29.46	29.60	0.00	0.00%	29.36	29.96	10918	3241	3.42%
2026-02-03	29.16	29.60	0.60	2.07%	29.14	29.68	10186	3001	3.19%
2026-02-02	29.00	29.00	-0.15	-0.51%	28.79	29.72	18199	5344	5.71%
2026-01-30	28.73	29.15	0.42	1.46%	28.50	29.27	12189	3527	3.82%
2026-01-29	28.71	28.73	0.03	0.10%	28.49	29.20	12959	3757	4.06%
2026-01-28	29.09	28.70	-0.34	-1.17%	28.59	29.27	9609	2772	3.01%
2026-01-27	29.01	29.04	0.03	0.10%	28.07	29.17	12677	3628	3.98%