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
2026-05-08	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%
2026-03-16	27.44	28.23	0.52	1.88%	27.42	29.29	70899	20291	2.99%
2026-03-13	26.65	27.71	0.81	3.01%	26.65	28.28	59095	16280	2.49%
2026-03-12	27.64	26.90	-0.44	-1.61%	26.62	27.95	40900	11130	1.73%
2026-03-11	26.69	27.34	0.55	2.05%	26.69	27.55	48798	13290	2.06%
2026-03-10	26.28	26.79	0.62	2.37%	26.22	26.93	26050	6945	1.10%
2026-03-09	25.80	26.17	0.09	0.35%	25.77	26.30	26914	7014	1.14%
2026-03-06	26.18	26.08	-0.08	-0.31%	25.72	26.27	23399	6080	0.99%
2026-03-05	25.86	26.16	0.95	3.77%	25.38	26.25	34231	8891	1.44%
2026-03-04	25.50	25.21	-0.41	-1.60%	25.02	25.76	31407	7967	1.33%
2026-03-03	25.86	25.62	-0.36	-1.39%	25.59	26.42	30858	8019	1.30%
2026-03-02	26.61	25.98	-0.94	-3.49%	25.51	26.90	52919	13768	2.23%
2026-02-27	27.28	26.92	-0.32	-1.17%	26.70	27.32	28496	7685	1.20%
2026-02-26	26.65	27.24	0.59	2.21%	26.52	27.65	44152	12034	1.86%
2026-02-25	26.38	26.65	0.26	0.99%	25.85	26.77	36350	9574	1.53%
2026-02-24	25.74	26.39	1.03	4.06%	25.38	26.77	68267	17866	2.88%
2026-02-13	25.01	25.36	0.26	1.04%	25.01	25.85	36496	9325	1.54%
2026-02-12	25.06	25.10	-0.19	-0.75%	24.98	25.49	22025	5548	0.93%
2026-02-11	25.06	25.29	-0.06	-0.24%	25.06	25.48	19109	4838	0.81%
2026-02-10	25.43	25.35	-0.14	-0.55%	24.92	25.63	26378	6637	1.11%
2026-02-09	25.25	25.49	0.56	2.25%	24.81	25.59	26487	6675	1.12%
2026-02-06	24.64	24.93	0.29	1.18%	24.49	25.15	17086	4249	0.72%
2026-02-05	25.00	24.64	-0.35	-1.40%	24.47	25.00	20437	5047	0.86%
2026-02-04	25.78	24.99	-0.89	-3.44%	24.94	25.81	45654	11507	1.93%
2026-02-03	26.33	25.88	-0.43	-1.63%	25.41	26.61	50250	12974	2.12%
2026-02-02	26.14	26.31	-0.03	-0.11%	25.51	27.40	62089	16577	2.62%
2026-01-30	28.96	26.34	-2.34	-8.16%	25.81	28.96	120939	32019	5.10%
2026-01-29	27.60	28.68	1.35	4.94%	27.03	29.29	83659	23783	3.53%
2026-01-28	25.67	27.33	1.66	6.47%	25.67	28.19	102170	28029	4.31%