璞源材料 (603196) - 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
2026-06-24	25.85	25.77	-0.42	-1.60%	25.25	26.32	41734	10799	1.76%
2026-06-23	27.22	26.19	-1.00	-3.68%	26.10	27.38	39822	10591	1.68%
2026-06-22	26.61	27.19	0.83	3.15%	26.13	27.50	51546	13828	2.18%
2026-06-18	25.59	26.36	0.57	2.21%	25.33	27.20	43463	11453	1.83%
2026-06-17	27.00	25.79	0.04	0.16%	25.25	27.46	87956	23097	3.71%
2026-06-16	24.40	25.75	2.34	10.00%	24.23	25.75	43551	10814	1.84%
2026-06-15	21.96	23.41	1.56	7.14%	21.96	23.73	48108	11185	2.03%
2026-06-12	21.57	21.85	0.51	2.39%	21.00	22.24	47785	10361	2.02%
2026-06-11	21.78	21.34	-0.66	-3.00%	21.07	22.00	26598	5664	1.12%
2026-06-10	22.08	22.00	-0.30	-1.35%	21.54	22.30	23642	5173	1.00%
2026-06-09	22.69	22.30	-0.17	-0.76%	22.08	22.95	27365	6142	1.15%
2026-06-08	22.70	22.47	-1.23	-5.19%	22.09	23.56	27645	6283	1.17%
2026-06-05	24.75	23.70	-0.69	-2.83%	23.61	24.75	23897	5734	1.01%
2026-06-04	24.13	24.39	0.16	0.66%	24.00	24.48	16250	3944	0.69%
2026-06-03	24.04	24.23	0.18	0.75%	23.70	24.36	19739	4765	0.83%
2026-06-02	24.16	24.05	-0.08	-0.33%	23.26	24.34	32098	7625	1.35%
2026-06-01	24.08	24.13	0.05	0.21%	23.87	24.88	29173	7133	1.23%
2026-05-29	25.28	24.08	-1.18	-4.67%	23.91	25.50	46437	11321	1.96%
2026-05-28	25.94	25.26	-0.68	-2.62%	24.95	26.30	39367	10019	1.66%
2026-05-27	26.95	25.94	-1.01	-3.75%	25.80	27.27	29268	7673	1.23%
2026-05-26	27.52	26.95	-0.57	-2.07%	26.68	27.75	34878	9467	1.47%
2026-05-25	26.63	27.52	0.90	3.38%	26.38	27.77	52413	14186	2.21%
2026-05-22	26.32	26.62	0.31	1.18%	26.15	26.93	34721	9206	1.47%
2026-05-21	27.83	26.31	-1.51	-5.43%	26.26	28.17	56462	15388	2.38%
2026-05-20	28.70	27.82	-0.96	-3.34%	27.65	28.77	41091	11544	1.73%
2026-05-19	28.84	28.78	-0.22	-0.76%	28.43	29.13	25257	7245	1.07%
2026-05-18	28.29	29.00	0.31	1.08%	28.02	29.33	49585	14252	2.09%
2026-05-15	28.56	28.69	0.05	0.17%	28.02	29.06	37959	10803	1.60%
2026-05-14	29.17	28.64	-0.54	-1.85%	28.35	29.22	38632	11071	1.63%
2026-05-13	28.86	29.18	0.48	1.67%	28.71	29.80	50299	14711	2.12%
2026-05-12	29.36	28.70	-0.36	-1.24%	28.60	29.36	35989	10404	1.52%
2026-05-11	28.76	29.06	0.55	1.93%	28.41	30.09	62528	18231	2.64%
2026-05-08	29.00	28.51	-0.38	-1.32%	28.40	29.02	41722	11952	1.76%
2026-05-07	29.10	28.89	-0.07	-0.24%	28.78	29.97	57574	16860	2.43%
2026-05-06	28.68	28.96	0.27	0.94%	28.20	29.45	72338	20822	3.05%
2026-04-30	29.03	28.69	-0.20	-0.69%	27.86	29.11	66009	18813	2.79%
2026-04-29	28.50	28.89	-0.07	-0.24%	28.18	29.66	76291	22290	3.22%
2026-04-28	31.35	28.96	-3.22	-10.01%	28.96	32.33	130524	39076	5.51%
2026-04-27	34.35	32.18	-2.75	-7.87%	31.50	34.80	124411	40388	5.25%
2026-04-24	32.75	34.93	2.18	6.66%	32.55	35.35	102590	35263	4.33%
2026-04-23	33.58	32.75	-0.93	-2.76%	32.65	34.26	52915	17634	2.23%
2026-04-22	33.10	33.68	0.58	1.75%	32.81	33.79	48250	16093	2.04%
2026-04-21	32.20	33.10	0.82	2.54%	31.32	33.58	91753	30102	3.87%
2026-04-20	32.00	32.28	0.28	0.88%	31.92	33.47	79864	26169	3.37%
2026-04-17	31.90	32.00	0.06	0.19%	31.40	32.07	36859	11695	1.56%
2026-04-16	31.10	31.94	0.76	2.44%	30.61	32.50	53974	16969	2.28%
2026-04-15	31.34	31.18	-0.25	-0.80%	30.83	31.72	45193	14158	1.91%
2026-04-14	31.59	31.43	-0.17	-0.54%	30.92	32.25	65984	20807	2.78%
2026-04-13	32.50	31.60	-0.90	-2.77%	31.09	33.15	99349	31529	4.19%
2026-04-10	31.64	32.50	1.17	3.73%	31.20	33.88	126375	41131	5.33%
2026-04-09	32.32	31.33	0.34	1.10%	30.60	33.00	143043	45411	6.04%
2026-04-08	28.51	30.99	2.82	10.01%	28.48	30.99	63395	19226	2.68%
2026-04-07	27.51	28.17	0.66	2.40%	27.00	28.30	49523	13705	2.09%
2026-04-03	28.60	27.51	-1.14	-3.98%	27.15	28.69	43809	12155	1.85%
2026-04-02	28.17	28.65	0.47	1.67%	27.62	29.32	80300	23087	3.39%
2026-04-01	26.58	28.18	2.14	8.22%	26.25	28.50	94015	26070	3.97%
2026-03-31	27.53	26.04	-1.45	-5.27%	26.00	28.19	51871	13887	2.19%
2026-03-30	27.26	27.49	0.27	0.99%	27.23	28.39	65465	18216	2.76%
2026-03-27	26.86	27.22	0.13	0.48%	26.77	27.47	18208	4936	0.77%
2026-03-26	27.32	27.09	0.01	0.04%	26.89	27.55	21846	5945	0.92%
2026-03-25	27.00	27.08	0.25	0.93%	26.85	27.59	31111	8444	1.31%
2026-03-24	26.54	26.83	0.90	3.47%	25.50	26.88	41805	10942	1.76%
2026-03-23	26.60	25.93	-0.91	-3.39%	25.52	26.95	48039	12641	2.03%
2026-03-20	27.39	26.84	-0.07	-0.26%	26.70	27.70	29952	8106	1.26%
2026-03-19	26.92	26.91	-0.19	-0.70%	26.74	27.45	26311	7086	1.11%
2026-03-18	27.42	27.10	-0.27	-0.99%	26.81	27.48	31760	8595	1.34%
2026-03-17	28.28	27.37	-0.86	-3.05%	27.30	28.40	43298	12056	1.83%