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
2026-05-07	11.73	11.67	-0.02	-0.17%	11.56	11.75	51629	6002	1.49%
2026-05-06	12.05	11.69	-0.28	-2.34%	11.65	12.05	83254	9797	2.41%
2026-04-30	12.01	11.97	-0.04	-0.33%	11.91	12.07	42072	5039	1.22%
2026-04-29	12.20	12.01	-0.44	-3.53%	11.67	12.20	82445	9851	2.38%
2026-04-28	12.50	12.45	-0.12	-0.95%	12.41	12.69	35474	4453	1.03%
2026-04-27	12.48	12.57	0.09	0.72%	12.35	12.60	35600	4437	1.03%
2026-04-24	12.47	12.48	0.04	0.32%	12.33	12.52	26915	3347	0.78%
2026-04-23	12.59	12.44	-0.11	-0.88%	12.39	12.59	28446	3540	0.82%
2026-04-22	12.49	12.55	-0.01	-0.08%	12.48	12.70	32880	4125	0.95%
2026-04-21	12.60	12.56	-0.08	-0.63%	12.51	12.71	21087	2653	0.61%
2026-04-20	12.68	12.64	0.00	0.00%	12.51	12.73	28848	3635	0.83%
2026-04-17	12.88	12.64	-0.23	-1.79%	12.55	12.90	37844	4788	1.09%
2026-04-16	12.89	12.87	0.02	0.16%	12.76	12.89	31422	4033	0.91%
2026-04-15	12.72	12.85	0.16	1.26%	12.72	12.90	39345	5046	1.14%
2026-04-14	12.64	12.69	0.07	0.55%	12.47	12.71	35234	4444	1.02%
2026-04-13	12.85	12.62	-0.14	-1.10%	12.48	12.85	38520	4840	1.11%
2026-04-10	12.70	12.76	0.17	1.35%	12.59	12.82	35128	4473	1.02%
2026-04-09	12.85	12.59	-0.30	-2.33%	12.52	13.00	45139	5737	1.30%
2026-04-08	12.87	12.89	0.21	1.66%	12.75	13.02	55482	7133	1.60%
2026-04-07	12.40	12.68	0.36	2.92%	12.21	12.93	49331	6218	1.43%
2026-04-03	12.67	12.32	-0.44	-3.45%	12.30	12.74	35045	4372	1.01%
2026-04-02	12.54	12.76	0.16	1.27%	12.53	12.86	39378	5012	1.14%
2026-04-01	12.62	12.60	0.24	1.94%	12.39	12.62	33922	4252	0.98%
2026-03-31	12.48	12.36	-0.12	-0.96%	12.33	12.62	32415	4043	0.94%
2026-03-30	12.30	12.48	-0.03	-0.24%	12.27	12.60	46659	5813	1.35%
2026-03-27	12.12	12.51	0.28	2.29%	12.08	12.56	44267	5492	1.28%
2026-03-26	12.35	12.23	-0.02	-0.16%	12.16	12.47	42327	5207	1.22%
2026-03-25	12.30	12.25	-0.01	-0.08%	12.19	12.36	43012	5279	1.24%
2026-03-24	12.32	12.26	0.32	2.68%	11.87	12.32	48943	5916	1.41%
2026-03-23	12.80	11.94	-0.92	-7.15%	11.80	12.80	91896	11252	2.66%
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%