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
2025-12-16	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%
2025-12-11	12.95	12.78	-0.17	-1.31%	12.76	12.99	46602	5971	1.35%
2025-12-10	13.01	12.95	-0.09	-0.69%	12.91	13.07	27208	3532	0.79%
2025-12-09	13.12	13.04	-0.09	-0.69%	13.02	13.20	26386	3458	0.76%
2025-12-08	13.09	13.13	0.05	0.38%	13.05	13.20	32000	4200	0.92%
2025-12-05	13.05	13.08	0.06	0.46%	12.91	13.13	25224	3283	0.73%
2025-12-04	13.20	13.02	-0.15	-1.14%	13.01	13.21	29528	3866	0.85%
2025-12-03	13.18	13.17	0.06	0.46%	13.08	13.27	30150	3971	0.87%
2025-12-02	13.34	13.11	-0.23	-1.72%	13.08	13.35	45443	5983	1.31%
2025-12-01	13.50	13.34	-0.11	-0.82%	13.28	13.50	46843	6249	1.35%
2025-11-28	13.49	13.45	-0.02	-0.15%	13.35	13.51	18438	2475	0.53%
2025-11-27	13.40	13.47	0.09	0.67%	13.34	13.54	22535	3032	0.65%
2025-11-26	13.42	13.38	-0.09	-0.67%	13.37	13.65	24448	3299	0.71%
2025-11-25	13.36	13.47	0.12	0.90%	13.30	13.60	33074	4454	0.96%
2025-11-24	13.40	13.35	-0.03	-0.22%	13.33	13.67	34864	4679	1.01%
2025-11-21	13.69	13.38	-0.44	-3.18%	13.36	13.94	45381	6166	1.31%
2025-11-20	14.00	13.82	-0.08	-0.58%	13.69	14.00	31717	4379	0.92%
2025-11-19	14.14	13.90	-0.22	-1.56%	13.83	14.19	39328	5486	1.14%
2025-11-18	14.24	14.12	-0.13	-0.91%	14.05	14.35	30217	4278	0.87%
2025-11-17	14.53	14.25	-0.17	-1.18%	14.19	14.53	39027	5569	1.13%
2025-11-14	14.44	14.42	-0.02	-0.14%	14.36	14.58	38929	5642	1.12%
2025-11-13	14.46	14.44	0.02	0.14%	14.30	14.46	34168	4918	0.99%
2025-11-12	14.40	14.42	0.00	0.00%	14.27	14.45	33906	4876	0.98%
2025-11-11	14.23	14.42	0.17	1.19%	14.16	14.42	46044	6598	1.33%
2025-11-10	14.19	14.25	0.11	0.78%	14.10	14.29	38075	5414	1.10%
2025-11-07	14.10	14.14	0.05	0.35%	14.00	14.19	31105	4394	0.90%
2025-11-06	14.08	14.09	0.02	0.14%	13.98	14.11	27953	3930	0.81%
2025-11-05	13.89	14.07	0.13	0.93%	13.86	14.12	36028	5044	1.04%
2025-11-04	14.05	13.94	-0.12	-0.85%	13.85	14.09	34032	4749	0.98%
2025-11-03	14.00	14.06	0.07	0.50%	13.91	14.11	50701	7112	1.47%
2025-10-31	13.80	13.99	0.19	1.38%	13.80	14.12	48196	6730	1.39%
2025-10-30	14.16	13.80	-0.38	-2.68%	13.80	14.16	52038	7248	1.50%
2025-10-29	14.15	14.18	-0.03	-0.21%	14.03	14.24	29216	4128	0.84%
2025-10-28	14.17	14.21	0.00	0.00%	14.12	14.33	34037	4843	0.98%
2025-10-27	14.17	14.21	0.14	1.00%	13.96	14.24	45801	6471	1.32%
2025-10-24	14.14	14.07	-0.04	-0.28%	14.00	14.17	23197	3266	0.67%
2025-10-23	14.07	14.11	0.10	0.71%	13.93	14.12	27963	3923	0.81%
2025-10-22	14.00	14.01	-0.01	-0.07%	13.94	14.14	27917	3927	0.81%
2025-10-21	13.88	14.02	0.15	1.08%	13.82	14.04	31159	4349	0.90%
2025-10-20	14.00	13.87	-0.01	-0.07%	13.72	14.04	32519	4505	0.94%
2025-10-17	14.06	13.88	-0.13	-0.93%	13.86	14.14	36799	5154	1.06%
2025-10-16	14.23	14.21	-0.03	-0.21%	14.15	14.43	43704	6243	1.26%
2025-10-15	14.10	14.24	0.15	1.06%	13.98	14.30	38140	5418	1.10%
2025-10-14	14.15	14.09	-0.07	-0.49%	14.08	14.28	46117	6535	1.33%
2025-10-13	13.84	14.16	0.06	0.43%	13.78	14.22	48792	6872	1.41%
2025-10-10	13.84	14.10	0.28	2.03%	13.75	14.10	56989	7985	1.65%
2025-10-09	13.75	13.82	0.08	0.58%	13.58	13.84	41467	5689	1.20%
2025-09-30	13.78	13.74	-0.04	-0.29%	13.58	13.84	32360	4444	0.94%
2025-09-29	13.61	13.78	0.14	1.03%	13.43	13.79	39812	5430	1.15%
2025-09-26	13.48	13.64	0.10	0.74%	13.42	13.81	32577	4446	0.94%
2025-09-25	13.64	13.54	-0.10	-0.73%	13.46	13.72	32064	4354	0.93%
2025-09-24	13.53	13.64	0.04	0.29%	13.51	13.73	29828	4067	0.86%
2025-09-23	13.75	13.60	-0.15	-1.09%	13.35	13.75	41492	5599	1.20%
2025-09-22	13.86	13.75	-0.17	-1.22%	13.63	13.99	39596	5432	1.14%
2025-09-19	13.99	13.92	0.01	0.07%	13.76	14.04	44572	6194	1.29%
2025-09-18	14.31	13.91	-0.39	-2.73%	13.83	14.32	75488	10631	2.18%
2025-09-17	14.44	14.30	-0.12	-0.83%	14.24	14.45	37149	5323	1.07%
2025-09-16	14.50	14.42	-0.09	-0.62%	14.19	14.50	43138	6177	1.25%
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%