珀莱雅 (603605) - 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
2026-07-01	59.59	60.24	0.32	0.53%	58.66	61.10	47010	28175	1.19%
2026-06-30	56.75	59.92	2.26	3.92%	56.37	60.00	63582	37180	1.61%
2026-06-29	56.40	57.66	0.96	1.69%	54.30	59.18	67949	38832	1.72%
2026-06-26	56.30	56.70	0.27	0.48%	54.91	57.30	51384	28992	1.30%
2026-06-25	56.36	56.43	-0.12	-0.21%	54.52	57.67	66872	37395	1.69%
2026-06-24	57.61	56.55	-1.57	-2.70%	56.10	58.34	53669	30542	1.36%
2026-06-23	59.50	58.12	-2.33	-3.85%	57.62	60.91	65506	38740	1.65%
2026-06-22	64.10	60.45	-4.19	-6.48%	59.00	64.19	102897	62453	2.60%
2026-06-18	65.98	64.64	-1.35	-2.05%	64.08	67.10	50860	33008	1.28%
2026-06-17	66.20	65.99	-0.28	-0.42%	65.20	66.58	29778	19630	0.75%
2026-06-16	66.21	66.27	-0.32	-0.48%	64.61	66.70	49318	32332	1.25%
2026-06-15	67.20	66.59	-0.61	-0.91%	65.93	67.50	46342	30835	1.17%
2026-06-12	63.01	67.20	3.80	5.99%	62.95	67.92	96106	63912	2.43%
2026-06-11	64.42	63.40	-1.48	-2.28%	63.40	65.28	37967	24362	0.96%
2026-06-10	64.60	64.88	-0.02	-0.03%	63.27	65.58	54747	35140	1.38%
2026-06-09	65.47	64.90	-1.63	-2.45%	64.30	67.00	63650	41607	1.61%
2026-06-08	66.64	66.53	0.75	1.14%	64.45	66.89	84217	55571	2.13%
2026-06-05	67.73	65.78	-0.70	-1.05%	65.15	67.95	71307	47352	1.80%
2026-06-04	63.88	66.48	2.18	3.39%	63.88	67.10	100434	66388	2.54%
2026-06-03	64.60	64.30	-0.58	-0.89%	62.56	64.98	74845	47682	1.89%
2026-06-02	65.99	64.88	-2.25	-3.35%	64.51	66.65	81137	53084	2.05%
2026-06-01	61.30	67.13	5.32	8.61%	61.25	67.52	187376	122705	4.73%
2026-05-29	57.30	61.81	4.06	7.03%	57.30	62.50	126093	76409	3.18%
2026-05-28	59.07	57.75	-1.32	-2.23%	57.12	59.10	43687	25326	1.10%
2026-05-27	57.45	59.07	1.29	2.23%	57.21	59.83	69090	40662	1.74%
2026-05-26	57.50	57.78	-0.25	-0.43%	57.30	58.58	30121	17433	0.76%
2026-05-25	57.91	58.03	-0.16	-0.27%	57.08	58.86	49309	28609	1.25%
2026-05-22	57.00	58.19	2.82	5.09%	56.99	59.59	99926	58516	2.52%
2026-05-21	56.04	55.37	-0.67	-1.20%	55.37	57.12	38923	21933	0.98%
2026-05-20	55.80	56.04	0.09	0.16%	55.02	56.33	31334	17451	0.79%
2026-05-19	56.00	55.95	-0.22	-0.39%	55.53	56.53	24240	13576	0.61%
2026-05-18	56.50	56.17	0.05	0.09%	55.22	56.75	39893	22208	1.01%
2026-05-15	56.32	56.12	-0.33	-0.58%	55.77	56.83	33262	18703	0.84%
2026-05-14	57.70	56.45	-1.26	-2.18%	56.11	57.80	55803	31707	1.41%
2026-05-13	58.78	57.71	-1.13	-1.92%	57.15	59.16	73744	42539	1.86%
2026-05-12	60.56	58.84	-1.80	-2.97%	58.84	60.62	65085	38711	1.64%
2026-05-11	61.43	60.64	-0.78	-1.27%	60.15	61.43	47677	28846	1.20%
2026-05-08	61.55	61.42	-0.18	-0.29%	60.99	62.26	32694	20127	0.83%
2026-05-07	61.70	61.60	0.07	0.11%	61.45	62.09	25509	15750	0.64%
2026-05-06	61.01	61.53	-0.35	-0.57%	61.00	62.00	31712	19538	0.80%
2026-04-30	62.09	61.88	-0.39	-0.63%	61.61	62.48	27535	17048	0.70%
2026-04-29	61.30	62.27	0.82	1.33%	61.28	62.55	36846	22906	0.93%
2026-04-28	61.95	61.45	-0.75	-1.21%	61.20	62.18	36800	22658	0.93%
2026-04-27	60.85	62.20	1.36	2.24%	60.70	62.44	54281	33643	1.37%
2026-04-24	60.70	60.84	0.08	0.13%	60.48	61.87	43457	26576	1.10%
2026-04-23	61.00	60.76	-0.41	-0.67%	60.57	61.77	47067	28779	1.19%
2026-04-22	60.00	61.17	0.82	1.36%	59.08	61.55	53778	32650	1.36%
2026-04-21	60.01	60.35	0.20	0.33%	59.56	60.70	25528	15309	0.64%
2026-04-20	59.20	60.15	0.91	1.54%	58.91	60.88	33319	19961	0.84%
2026-04-17	59.80	59.24	-0.74	-1.23%	59.02	59.80	25837	15311	0.65%
2026-04-16	59.84	59.98	0.21	0.35%	59.08	60.10	32141	19121	0.81%
2026-04-15	60.01	59.77	-0.31	-0.52%	59.66	60.40	37678	22559	0.95%
2026-04-14	60.51	60.08	-0.25	-0.41%	59.62	60.73	33413	19999	0.84%
2026-04-13	60.86	60.33	-0.77	-1.26%	60.20	60.99	23569	14256	0.60%
2026-04-10	59.82	61.10	1.30	2.17%	59.82	61.84	35676	21806	0.90%
2026-04-09	60.81	59.80	-1.51	-2.46%	59.80	61.18	30427	18302	0.77%
2026-04-08	60.15	61.31	1.58	2.65%	60.15	61.33	28821	17561	0.73%
2026-04-07	59.87	59.73	-0.10	-0.17%	59.60	60.28	12067	7227	0.30%
2026-04-03	61.10	59.83	-1.22	-2.00%	59.65	61.30	23949	14410	0.60%
2026-04-02	61.61	61.05	-0.55	-0.89%	60.60	61.65	21519	13137	0.54%
2026-04-01	61.20	61.60	0.78	1.28%	60.87	61.88	22680	13940	0.57%
2026-03-31	61.60	60.82	-0.69	-1.12%	60.72	62.60	23463	14456	0.59%
2026-03-30	61.34	61.51	-0.19	-0.31%	60.50	61.75	17843	10924	0.45%
2026-03-27	60.29	61.70	0.81	1.33%	60.27	62.02	25386	15601	0.64%
2026-03-26	62.09	60.89	-1.20	-1.93%	60.76	62.19	30129	18485	0.76%
2026-03-25	62.38	62.09	-0.27	-0.43%	61.90	62.90	33458	20844	0.84%
2026-03-24	62.88	62.36	0.36	0.58%	61.50	62.98	28743	17852	0.73%