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
2026-06-23	10.18	10.38	0.14	1.37%	10.11	10.47	26718	2768	0.77%
2026-06-22	9.90	10.24	0.35	3.54%	9.65	10.24	39012	3883	1.13%
2026-06-18	9.79	9.89	0.11	1.12%	9.65	9.94	21672	2131	0.63%
2026-06-17	10.01	9.78	-0.26	-2.59%	9.75	10.04	24198	2376	0.70%
2026-06-16	10.11	10.04	-0.11	-1.08%	9.97	10.12	27047	2709	0.78%
2026-06-15	10.46	10.55	0.08	0.76%	10.45	10.63	38617	4060	1.12%
2026-06-12	10.25	10.47	0.24	2.35%	10.18	10.47	29005	3008	0.84%
2026-06-11	10.42	10.23	-0.24	-2.29%	10.13	10.47	22845	2338	0.66%
2026-06-10	10.38	10.47	0.03	0.29%	10.35	10.51	24712	2577	0.71%
2026-06-09	10.29	10.44	0.21	2.05%	10.21	10.47	27016	2802	0.78%
2026-06-08	10.35	10.23	-0.20	-1.92%	10.12	10.49	30823	3175	0.89%
2026-06-05	10.34	10.43	0.08	0.77%	10.29	10.51	20330	2117	0.59%
2026-06-04	10.44	10.35	-0.18	-1.71%	10.31	10.56	24661	2563	0.71%
2026-06-03	10.76	10.53	-0.21	-1.96%	10.47	10.76	26267	2768	0.76%
2026-06-02	10.88	10.74	-0.19	-1.74%	10.67	11.00	34647	3730	1.00%
2026-06-01	10.63	10.93	0.31	2.92%	10.56	10.95	40856	4420	1.18%
2026-05-29	10.53	10.62	0.05	0.47%	10.50	10.75	29616	3147	0.86%
2026-05-28	10.56	10.57	-0.03	-0.28%	10.39	10.68	30787	3242	0.89%
2026-05-27	10.78	10.60	-0.21	-1.94%	10.52	10.80	32848	3488	0.95%
2026-05-26	10.90	10.81	-0.12	-1.10%	10.70	10.93	32300	3490	0.93%
2026-05-25	11.13	10.93	-0.21	-1.89%	10.90	11.14	28275	3097	0.82%
2026-05-22	11.12	11.14	0.00	0.00%	11.03	11.19	20807	2312	0.60%
2026-05-21	11.36	11.14	-0.22	-1.94%	11.11	11.42	27290	3076	0.79%
2026-05-20	11.39	11.36	-0.03	-0.26%	11.24	11.40	19758	2231	0.57%
2026-05-19	11.35	11.39	0.06	0.53%	11.22	11.43	19166	2180	0.55%
2026-05-18	11.34	11.33	-0.01	-0.09%	11.21	11.42	26277	2958	0.76%
2026-05-15	11.39	11.34	-0.05	-0.44%	11.30	11.48	28622	3258	0.83%
2026-05-14	11.48	11.39	-0.12	-1.04%	11.33	11.51	32135	3660	0.93%
2026-05-13	11.53	11.51	-0.08	-0.69%	11.42	11.56	29537	3387	0.85%
2026-05-12	11.81	11.59	-0.19	-1.61%	11.51	11.83	46615	5408	1.35%
2026-05-11	11.72	11.78	0.09	0.77%	11.62	11.79	35163	4112	1.02%
2026-05-08	11.63	11.69	0.02	0.17%	11.60	11.70	33517	3903	0.97%
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%