普莱柯 (603566) - 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
2026-03-20	13.22	12.86	-0.35	-2.65%	12.86	13.28	41328	5370	1.19%
2026-03-19	13.41	13.21	-0.33	-2.44%	13.17	13.55	36531	4870	1.06%
2026-03-18	13.52	13.54	0.02	0.15%	13.34	13.60	31481	4234	0.91%
2026-03-17	13.78	13.52	-0.31	-2.24%	13.48	13.91	37517	5138	1.08%
2026-03-16	13.80	13.83	-0.01	-0.07%	13.74	14.00	37894	5254	1.10%
2026-03-13	13.72	13.84	0.05	0.36%	13.70	14.03	50924	7078	1.47%
2026-03-12	13.80	13.79	0.05	0.36%	13.59	13.85	39099	5372	1.13%
2026-03-11	13.79	13.74	-0.04	-0.29%	13.68	13.83	25814	3541	0.75%
2026-03-10	13.81	13.78	0.09	0.66%	13.67	13.88	28822	3962	0.83%
2026-03-09	13.69	13.69	-0.15	-1.08%	13.66	13.95	47786	6580	1.38%
2026-03-06	13.32	13.84	0.49	3.67%	13.32	13.87	48054	6565	1.39%
2026-03-05	13.60	13.35	-0.04	-0.30%	13.29	13.66	40396	5438	1.17%
2026-03-04	13.46	13.39	-0.12	-0.89%	13.30	13.65	45010	6050	1.30%
2026-03-03	13.86	13.51	-0.39	-2.81%	13.46	13.98	64024	8777	1.85%
2026-03-02	14.14	13.90	-0.34	-2.39%	13.88	14.26	55762	7826	1.61%
2026-02-27	14.14	14.24	0.14	0.99%	14.06	14.37	59263	8444	1.71%
2026-02-26	14.09	14.10	0.01	0.07%	14.02	14.19	31459	4428	0.91%
2026-02-25	14.04	14.09	0.03	0.21%	14.03	14.19	32070	4521	0.93%
2026-02-24	13.80	14.06	0.24	1.74%	13.79	14.13	37087	5196	1.07%
2026-02-13	13.86	13.82	-0.08	-0.58%	13.82	14.01	24509	3408	0.71%
2026-02-12	14.07	13.90	-0.12	-0.86%	13.88	14.07	27826	3877	0.80%
2026-02-11	14.03	14.02	-0.02	-0.14%	13.95	14.10	24681	3461	0.71%
2026-02-10	14.06	14.04	-0.02	-0.14%	13.98	14.14	27731	3896	0.80%
2026-02-09	14.09	14.06	0.03	0.21%	13.99	14.20	38792	5461	1.12%
2026-02-06	13.96	14.03	-0.03	-0.21%	13.94	14.20	38766	5469	1.12%
2026-02-05	14.09	14.06	-0.03	-0.21%	14.03	14.24	39509	5583	1.14%
2026-02-04	14.05	14.09	0.09	0.64%	13.98	14.20	49319	6949	1.43%
2026-02-03	13.72	14.00	0.28	2.04%	13.72	14.03	66131	9186	1.91%
2026-02-02	13.83	13.72	-0.16	-1.15%	13.71	13.92	74781	10337	2.16%
2026-01-30	13.81	13.88	0.09	0.65%	13.73	14.02	62187	8618	1.80%
2026-01-29	13.87	13.79	-0.12	-0.86%	13.72	13.97	46884	6483	1.35%
2026-01-28	14.01	13.91	-0.05	-0.36%	13.87	14.13	54158	7564	1.56%
2026-01-27	14.06	13.96	-0.33	-2.31%	13.72	14.14	82755	11498	2.39%
2026-01-26	13.97	14.29	0.51	3.70%	13.78	14.29	110457	15544	3.19%
2026-01-23	13.86	13.78	-0.10	-0.72%	13.68	13.91	59385	8171	1.72%
2026-01-22	13.78	13.88	0.10	0.73%	13.72	13.92	77896	10761	2.25%
2026-01-21	13.77	13.78	0.42	3.14%	13.66	13.95	123917	17056	3.58%
2026-01-20	13.22	13.36	0.14	1.06%	13.21	13.47	52147	6961	1.51%
2026-01-19	12.89	13.22	0.29	2.24%	12.88	13.25	55887	7361	1.61%
2026-01-16	13.02	12.93	-0.08	-0.61%	12.91	13.05	30167	3911	0.87%
2026-01-15	12.96	13.01	0.05	0.39%	12.91	13.09	32493	4231	0.94%
2026-01-14	13.08	12.96	-0.09	-0.69%	12.80	13.13	70965	9225	2.05%
2026-01-13	13.01	13.05	0.08	0.62%	12.93	13.24	76713	10046	2.22%
2026-01-12	12.88	12.97	0.09	0.70%	12.81	12.98	52252	6745	1.51%
2026-01-09	12.82	12.88	0.03	0.23%	12.78	12.88	48671	6251	1.41%
2026-01-08	12.60	12.85	0.24	1.90%	12.55	12.89	52233	6664	1.51%
2026-01-07	12.76	12.61	-0.12	-0.94%	12.58	12.76	43057	5446	1.24%
2026-01-06	12.71	12.73	0.02	0.16%	12.64	12.78	39673	5038	1.15%
2026-01-05	12.44	12.71	0.28	2.25%	12.44	12.72	36694	4634	1.06%
2025-12-31	12.48	12.43	-0.07	-0.56%	12.39	12.55	25831	3214	0.75%
2025-12-30	12.54	12.50	-0.02	-0.16%	12.47	12.57	26972	3375	0.78%
2025-12-29	12.69	12.52	-0.17	-1.34%	12.51	12.71	31315	3942	0.90%
2025-12-26	12.79	12.69	-0.09	-0.70%	12.63	12.79	34809	4423	1.01%
2025-12-25	12.74	12.78	0.04	0.31%	12.71	12.80	22120	2824	0.64%
2025-12-24	12.72	12.74	0.02	0.16%	12.67	12.79	28691	3655	0.83%
2025-12-23	12.88	12.72	-0.16	-1.24%	12.71	12.90	32795	4191	0.95%
2025-12-22	12.94	12.88	-0.03	-0.23%	12.84	13.00	30915	3984	0.89%
2025-12-19	12.76	12.91	0.15	1.18%	12.72	12.92	29433	3782	0.85%
2025-12-18	12.67	12.76	0.04	0.31%	12.64	12.84	34746	4436	1.00%
2025-12-17	12.74	12.72	0.05	0.39%	12.52	12.77	42443	5369	1.23%
2025-12-16	12.71	12.67	0.04	0.32%	12.53	12.79	47290	5981	1.37%
2025-12-15	12.70	12.63	-0.29	-2.24%	12.59	12.83	62973	7985	1.82%
2025-12-12	12.82	12.92	0.14	1.10%	12.55	12.92	108762	13788	3.14%