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
2026-08-20	19.79	19.50	-0.03	-0.15%	19.31	20.03	16873	3311	0.71%
2026-08-19	20.97	19.53	-1.47	-7.00%	19.41	20.97	30665	6157	1.29%
2026-08-18	21.02	21.00	-0.10	-0.47%	20.59	21.30	22041	4595	0.93%
2026-08-17	21.21	21.10	0.02	0.09%	20.61	21.49	18490	3902	0.78%
2026-08-14	20.71	21.08	0.36	1.74%	20.53	21.15	13737	2872	0.58%
2026-08-13	21.28	20.72	-0.33	-1.57%	20.70	21.34	15477	3252	0.65%
2026-08-12	21.11	21.05	-0.11	-0.52%	20.60	21.45	22898	4818	0.97%
2026-08-11	21.59	21.16	-0.44	-2.04%	21.04	21.98	34776	7470	1.47%
2026-08-10	21.36	21.60	0.23	1.08%	20.82	21.84	20731	4402	0.87%
2026-08-07	20.87	21.37	0.38	1.81%	20.59	21.47	22189	4685	0.94%
2026-08-06	20.01	20.99	0.85	4.22%	20.00	21.07	27699	5676	1.17%
2026-08-05	19.80	20.14	0.34	1.72%	19.80	20.30	21353	4282	0.90%
2026-08-04	19.08	19.80	0.89	4.71%	18.95	19.96	23576	4590	0.99%
2026-08-03	19.11	18.91	-0.26	-1.36%	18.78	19.43	15568	2952	0.66%
2026-07-31	19.04	19.17	0.46	2.46%	19.02	19.84	16801	3270	0.71%
2026-07-30	19.66	18.71	-1.03	-5.22%	18.71	19.92	23460	4508	0.99%
2026-07-29	19.74	19.74	0.04	0.20%	19.60	20.28	18013	3575	0.76%
2026-07-28	19.70	19.70	0.00	0.00%	19.43	20.28	20688	4104	0.87%
2026-07-27	18.58	19.70	0.90	4.79%	18.58	19.74	22393	4349	0.94%
2026-07-24	19.11	18.80	-0.25	-1.31%	18.40	19.30	12094	2262	0.51%
2026-07-23	18.99	19.05	0.13	0.69%	18.76	19.23	20383	3869	0.86%
2026-07-22	19.50	18.92	-0.92	-4.64%	18.86	20.00	25937	5038	1.09%
2026-07-21	19.19	19.84	0.81	4.26%	18.16	19.98	45578	8759	1.92%
2026-07-20	20.79	19.03	-1.56	-7.58%	18.81	21.19	41141	8200	1.74%
2026-07-17	23.30	20.59	-2.29	-10.01%	20.59	23.34	49261	10552	2.08%
2026-07-16	23.90	22.88	-0.97	-4.07%	22.81	24.58	72982	17459	3.08%
2026-07-15	21.78	23.85	2.17	10.01%	21.72	23.85	73698	17347	3.11%
2026-07-14	20.77	21.68	0.70	3.34%	20.74	21.90	26209	5584	1.11%
2026-07-13	21.78	20.98	-0.82	-3.76%	20.88	21.88	23224	4925	0.98%
2026-07-10	21.87	21.80	-0.24	-1.09%	21.70	22.22	18415	4046	0.78%
2026-07-09	22.18	22.04	0.02	0.09%	21.50	22.36	20390	4461	0.86%
2026-07-08	22.33	22.02	-0.12	-0.54%	21.33	22.50	32946	7201	1.39%
2026-07-07	23.20	22.14	-0.91	-3.95%	22.09	23.20	20703	4648	0.87%
2026-07-06	23.40	23.05	-0.40	-1.71%	22.77	23.82	24312	5625	1.03%
2026-07-03	23.85	23.45	-0.22	-0.93%	23.40	24.25	19879	4702	0.84%
2026-07-02	23.67	23.67	-0.22	-0.92%	23.60	24.50	21518	5153	0.91%
2026-07-01	24.68	23.89	-0.55	-2.25%	23.75	24.88	26110	6279	1.10%
2026-06-30	23.78	24.44	0.44	1.83%	23.60	24.50	29257	7064	1.23%
2026-06-29	24.25	24.00	-0.13	-0.54%	23.38	24.57	28207	6701	1.19%
2026-06-26	24.53	24.13	-0.64	-2.58%	23.43	24.69	33942	8133	1.43%
2026-06-25	25.70	24.77	-1.00	-3.88%	24.60	26.10	30857	7730	1.30%
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%