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
2025-09-15	14.51	14.51	0.06	0.42%	14.32	14.59	33670	4867	0.97%
2025-09-12	14.65	14.45	-0.17	-1.16%	14.42	14.65	37825	5476	1.09%
2025-09-11	14.38	14.62	0.22	1.53%	14.31	14.63	40684	5892	1.18%
2025-09-10	14.49	14.40	-0.09	-0.62%	14.28	14.55	33819	4867	0.98%
2025-09-09	14.62	14.49	-0.16	-1.09%	14.40	14.77	44908	6539	1.30%
2025-09-08	14.53	14.65	0.20	1.38%	14.47	14.87	101172	14804	2.92%
2025-09-05	14.42	14.45	0.03	0.21%	14.27	14.49	43891	6317	1.27%
2025-09-04	14.25	14.42	0.11	0.77%	14.20	14.52	50597	7272	1.46%
2025-09-03	14.67	14.31	-0.32	-2.19%	14.27	14.68	50348	7251	1.45%
2025-09-02	14.75	14.63	-0.11	-0.75%	14.34	14.82	72542	10562	2.10%
2025-09-01	14.86	14.74	-0.04	-0.27%	14.65	14.88	72208	10657	2.09%
2025-08-29	14.98	14.78	-0.04	-0.27%	14.75	15.33	79305	11888	2.29%
2025-08-28	14.98	14.82	-0.14	-0.94%	14.38	15.24	91631	13554	2.65%
2025-08-27	15.51	14.96	-0.55	-3.55%	14.96	15.60	67781	10362	1.96%
2025-08-26	15.35	15.51	0.14	0.91%	15.28	15.79	81276	12661	2.35%
2025-08-25	15.37	15.37	0.04	0.26%	15.17	15.43	63149	9680	1.82%
2025-08-22	15.37	15.33	-0.02	-0.13%	15.14	15.47	64200	9815	1.86%
2025-08-21	15.35	15.35	0.05	0.33%	15.27	15.56	69792	10742	2.02%
2025-08-20	15.21	15.30	0.06	0.39%	15.15	15.32	52840	8055	1.53%
2025-08-19	14.97	15.24	0.15	0.99%	14.93	15.40	77180	11739	2.23%
2025-08-18	15.07	15.09	0.09	0.60%	14.91	15.22	70671	10621	2.04%
2025-08-15	14.75	15.00	0.32	2.18%	14.72	15.10	55576	8298	1.61%
2025-08-14	15.00	14.68	-0.36	-2.39%	14.67	15.08	45526	6755	1.32%
2025-08-13	15.20	15.04	-0.13	-0.86%	14.90	15.28	57256	8588	1.65%
2025-08-12	15.28	15.17	-0.09	-0.59%	15.09	15.45	42040	6406	1.21%
2025-08-11	15.25	15.26	0.01	0.07%	15.12	15.31	55369	8427	1.60%
2025-08-08	15.00	15.25	0.28	1.87%	14.84	15.25	56440	8511	1.63%
2025-08-07	15.00	14.97	0.02	0.13%	14.94	15.28	46014	6915	1.33%
2025-08-06	15.00	14.95	-0.05	-0.33%	14.82	15.02	40852	6096	1.18%
2025-08-05	15.02	15.00	0.00	0.00%	14.90	15.08	28287	4238	0.82%
2025-08-04	14.81	15.00	0.13	0.87%	14.66	15.02	38742	5767	1.12%
2025-08-01	14.79	14.87	0.06	0.41%	14.79	15.20	45416	6795	1.31%
2025-07-31	15.08	14.81	-0.26	-1.73%	14.76	15.16	42864	6391	1.24%
2025-07-30	15.17	15.07	-0.16	-1.05%	14.96	15.29	40517	6133	1.17%
2025-07-29	15.16	15.23	0.06	0.40%	14.93	15.25	50316	7579	1.45%
2025-07-28	14.95	15.17	0.18	1.20%	14.95	15.66	78824	12060	2.28%
2025-07-25	14.81	14.99	0.14	0.94%	14.71	15.15	64289	9637	1.86%
2025-07-24	14.74	14.85	0.11	0.75%	14.59	14.85	49024	7213	1.42%
2025-07-23	14.93	14.74	-0.18	-1.21%	14.70	15.05	45886	6806	1.33%
2025-07-22	14.86	14.92	0.04	0.27%	14.75	14.96	56541	8404	1.63%
2025-07-21	14.61	14.88	0.28	1.92%	14.55	15.18	67457	10018	1.95%
2025-07-18	14.93	14.60	-0.33	-2.21%	14.38	14.99	72920	10622	2.11%
2025-07-17	14.76	14.93	0.14	0.95%	14.70	15.08	78745	11721	2.28%
2025-07-16	14.34	14.79	0.49	3.43%	14.26	14.85	88247	12897	2.55%
2025-07-15	14.20	14.30	0.11	0.78%	14.13	14.45	53600	7648	1.55%
2025-07-14	14.17	14.19	0.28	2.01%	13.99	14.36	69895	9934	2.02%
2025-07-11	13.85	13.91	0.00	0.00%	13.81	14.01	36310	5051	1.05%
2025-07-10	13.81	13.91	0.10	0.72%	13.70	13.92	35518	4911	1.03%
2025-07-09	13.80	13.81	0.03	0.22%	13.74	13.90	36178	5001	1.05%
2025-07-08	13.71	13.78	0.08	0.58%	13.66	13.80	32053	4404	0.93%
2025-07-07	13.65	13.70	0.05	0.37%	13.59	13.87	37732	5181	1.09%
2025-07-04	13.71	13.65	-0.11	-0.80%	13.59	13.79	36860	5043	1.07%
2025-07-03	13.72	13.76	0.09	0.66%	13.64	13.80	30374	4173	0.88%
2025-07-02	13.79	13.67	-0.09	-0.65%	13.60	13.83	34825	4769	1.01%
2025-07-01	13.65	13.76	0.15	1.10%	13.55	13.78	44509	6087	1.29%
2025-06-30	13.53	13.61	0.11	0.81%	13.46	13.64	36573	4969	1.06%
2025-06-27	13.38	13.50	0.13	0.97%	13.37	13.56	30536	4110	0.88%
2025-06-26	13.51	13.37	-0.13	-0.96%	13.28	13.52	39869	5333	1.15%
2025-06-25	13.59	13.50	-0.09	-0.66%	13.35	13.63	47848	6445	1.38%
2025-06-24	13.36	13.59	0.26	1.95%	13.33	13.61	57765	7820	1.67%
2025-06-23	13.11	13.33	0.06	0.45%	13.11	13.41	48860	6496	1.41%
2025-06-20	13.34	13.27	-0.07	-0.52%	13.21	13.49	32272	4297	0.93%
2025-06-19	13.78	13.34	-0.46	-3.33%	13.34	13.80	62681	8465	1.81%
2025-06-18	13.73	13.80	-0.10	-0.72%	13.54	13.98	61412	8418	1.77%
2025-06-17	14.08	13.90	-0.25	-1.77%	13.84	14.65	86050	12206	2.49%
2025-06-16	13.76	14.15	0.35	2.54%	13.72	14.19	70476	9861	2.04%
2025-06-13	14.31	13.80	-0.65	-4.50%	13.80	14.54	109990	15417	3.18%
2025-06-12	14.61	14.45	-0.20	-1.37%	14.27	14.70	77624	11211	2.24%
2025-06-11	14.72	14.65	-0.07	-0.48%	14.61	14.82	55313	8119	1.60%
2025-06-10	14.81	15.12	0.20	1.34%	14.79	15.30	95686	14401	2.76%
2025-06-09	14.67	14.92	0.19	1.29%	14.67	15.07	60930	9096	1.76%