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
2025-08-01	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%
2025-06-06	14.69	14.73	0.08	0.55%	14.48	14.83	48965	7179	1.41%
2025-06-05	15.14	14.65	-0.53	-3.49%	14.56	15.26	94005	13929	2.72%
2025-06-04	15.06	15.18	0.12	0.80%	14.88	15.26	79729	12031	2.30%
2025-06-03	14.61	15.06	0.41	2.80%	14.54	15.07	96536	14372	2.79%
2025-05-30	14.69	14.65	-0.16	-1.08%	14.64	14.88	46557	6858	1.35%
2025-05-29	14.85	14.81	-0.13	-0.87%	14.68	14.94	64452	9538	1.86%
2025-05-28	14.67	14.94	0.11	0.74%	14.58	15.06	99791	14790	2.88%
2025-05-27	14.28	14.83	0.49	3.42%	14.18	14.89	118292	17209	3.42%
2025-05-26	14.36	14.34	0.07	0.49%	14.08	14.45	83539	11899	2.41%
2025-05-23	14.55	14.27	-0.37	-2.53%	14.27	14.79	89630	12990	2.59%
2025-05-22	14.96	14.64	-0.21	-1.41%	14.50	15.30	99530	14702	2.88%
2025-05-21	14.80	14.85	-0.20	-1.33%	14.74	15.53	141329	21218	4.08%
2025-05-20	14.38	15.05	0.61	4.22%	14.33	15.35	188218	28066	5.44%
2025-05-19	14.18	14.44	0.21	1.48%	13.99	14.67	131083	18763	3.79%
2025-05-16	13.97	14.23	0.19	1.35%	13.80	14.30	128027	18099	3.70%
2025-05-15	13.54	14.04	0.50	3.69%	13.45	14.29	159535	22278	4.61%
2025-05-14	13.55	13.54	-0.01	-0.07%	13.44	13.60	41528	5618	1.20%
2025-05-13	13.64	13.55	-0.02	-0.15%	13.46	13.67	49199	6660	1.42%
2025-05-12	13.50	13.57	0.08	0.59%	13.40	13.65	60459	8164	1.75%
2025-05-09	13.65	13.49	-0.17	-1.24%	13.49	14.00	86646	11887	2.50%
2025-05-08	13.66	13.66	-0.09	-0.65%	13.49	13.70	59277	8064	1.71%
2025-05-07	13.89	13.75	-0.06	-0.43%	13.58	13.95	81397	11187	2.35%
2025-05-06	13.58	13.81	0.27	1.99%	13.44	13.87	102050	13947	2.95%
2025-04-30	13.68	13.54	-0.17	-1.24%	13.50	13.78	78348	10660	2.26%
2025-04-29	13.16	13.71	0.51	3.86%	13.14	13.83	132394	18026	3.83%
2025-04-28	13.50	13.20	-0.50	-3.65%	13.19	13.50	88276	11736	2.55%
2025-04-25	13.48	13.70	0.63	4.82%	13.18	13.72	176939	23827	5.11%
2025-04-24	12.69	13.07	0.38	2.99%	12.63	13.17	93197	12104	2.69%