璞泰来 (603659) - 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
2026-05-15	32.16	32.21	0.03	0.09%	31.69	32.88	490723	158317	2.30%
2026-05-14	33.11	32.18	-1.11	-3.33%	32.13	33.19	486710	158695	2.28%
2026-05-13	33.00	33.29	0.06	0.18%	32.80	33.35	459115	152154	2.15%
2026-05-12	33.74	33.23	-0.48	-1.42%	32.77	33.89	519269	171590	2.43%
2026-05-11	33.60	33.71	-0.28	-0.82%	33.50	34.31	609601	206129	2.85%
2026-05-08	35.50	33.99	-1.78	-4.98%	33.81	35.87	857886	296418	4.02%
2026-05-07	37.19	35.77	-1.40	-3.77%	35.15	37.19	809005	290431	3.79%
2026-05-06	36.70	37.17	0.90	2.48%	36.00	37.43	702185	258415	3.29%
2026-04-30	37.00	36.27	-1.35	-3.59%	35.90	37.54	733773	268357	3.43%
2026-04-29	35.30	37.62	2.12	5.97%	35.00	37.66	771922	282677	3.61%
2026-04-28	36.98	35.50	-1.47	-3.98%	35.30	36.99	541063	193576	2.53%
2026-04-27	37.00	36.97	0.26	0.71%	36.34	37.50	646480	238735	3.03%
2026-04-24	34.80	36.71	2.33	6.78%	34.19	37.12	907075	324973	4.25%
2026-04-23	35.85	34.38	-1.80	-4.98%	34.31	35.96	774954	269345	3.63%
2026-04-22	36.22	36.18	-0.04	-0.11%	35.82	37.51	617563	224973	2.89%
2026-04-21	35.88	36.22	0.83	2.35%	34.88	36.70	618790	222086	2.90%
2026-04-20	35.53	35.39	-0.52	-1.45%	34.37	36.19	507058	178961	2.37%
2026-04-17	35.89	35.91	0.30	0.84%	35.32	36.74	495116	177557	2.32%
2026-04-16	35.46	35.84	0.95	2.72%	34.80	36.45	660566	235926	3.09%
2026-04-15	35.23	34.89	-0.27	-0.77%	34.80	36.50	759304	269065	3.55%
2026-04-14	34.63	35.16	0.53	1.53%	34.04	35.18	661055	230042	3.09%
2026-04-13	33.48	34.63	0.98	2.91%	33.27	35.18	813078	281741	3.81%
2026-04-10	32.00	33.65	1.74	5.45%	31.91	34.38	904688	302921	4.23%
2026-04-09	31.45	31.91	0.41	1.30%	30.48	32.17	573164	181091	2.68%
2026-04-08	31.00	31.50	1.24	4.10%	30.49	31.50	611128	190462	2.86%
2026-04-07	30.33	30.26	0.37	1.24%	29.79	30.88	448625	135632	2.10%
2026-04-03	30.96	29.89	-1.31	-4.20%	29.56	31.36	657974	197886	3.08%
2026-04-02	31.20	31.20	-0.32	-1.02%	30.90	32.10	550538	172915	2.58%
2026-04-01	32.61	31.52	-0.46	-1.44%	31.35	32.68	662127	210496	3.10%
2026-03-31	33.61	31.98	-1.63	-4.85%	31.98	33.61	719860	234246	3.37%
2026-03-30	33.60	33.61	-0.69	-2.01%	32.68	34.63	829581	278236	3.88%
2026-03-27	33.51	34.30	0.13	0.38%	33.36	35.35	1180050	403388	5.52%
2026-03-26	32.30	34.17	1.82	5.63%	32.15	35.43	1314938	449212	6.15%
2026-03-25	31.90	32.35	0.45	1.41%	31.50	32.85	942845	302680	4.41%
2026-03-24	31.93	31.90	0.42	1.33%	30.19	32.66	867535	273114	4.06%
2026-03-23	31.60	31.48	-0.12	-0.38%	31.05	32.23	1089001	344561	5.10%
2026-03-20	29.56	31.60	2.34	8.00%	29.36	32.19	1204632	379626	5.64%
2026-03-19	29.70	29.26	-0.93	-3.08%	29.00	30.86	630116	187463	2.95%
2026-03-18	30.99	30.19	-0.58	-1.88%	29.70	31.10	582968	175115	2.73%
2026-03-17	32.40	30.77	-1.49	-4.62%	30.70	32.80	762325	239483	3.57%
2026-03-16	32.80	32.26	-0.15	-0.46%	31.63	33.25	1213543	393402	5.68%
2026-03-13	29.73	32.41	2.95	10.01%	29.73	32.41	676247	215975	3.17%
2026-03-12	29.77	29.46	-0.19	-0.64%	29.16	29.93	469988	138498	2.20%
2026-03-11	28.50	29.65	1.19	4.18%	28.38	29.97	722158	212899	3.38%
2026-03-10	27.90	28.46	0.76	2.74%	27.56	28.47	406985	114728	1.91%
2026-03-09	26.34	27.70	1.09	4.10%	26.07	27.93	624609	168328	2.92%
2026-03-06	27.64	26.61	-0.95	-3.45%	25.35	27.65	714772	186780	3.35%
2026-03-05	28.21	27.56	-0.24	-0.86%	27.20	28.30	393889	109119	1.84%
2026-03-04	27.70	27.80	-0.29	-1.03%	27.51	28.30	281538	78515	1.32%
2026-03-03	28.38	28.09	-0.13	-0.46%	27.58	29.09	406328	114933	1.90%
2026-03-02	27.91	28.22	-0.20	-0.70%	27.82	28.63	276737	78004	1.30%
2026-02-27	28.41	28.42	-0.18	-0.63%	28.04	28.59	333941	94456	1.56%
2026-02-26	30.10	28.60	-1.11	-3.74%	28.40	30.10	425738	123196	1.99%
2026-02-25	29.15	29.71	0.52	1.78%	29.03	30.10	306238	91003	1.43%
2026-02-24	28.99	29.19	0.91	3.22%	28.43	29.49	312262	90837	1.46%
2026-02-13	28.35	28.28	-0.24	-0.84%	28.18	28.91	239014	68312	1.12%
2026-02-12	28.30	28.52	0.24	0.85%	28.10	28.54	201566	57219	0.94%
2026-02-11	28.13	28.28	0.07	0.25%	28.08	28.53	193789	54941	0.91%
2026-02-10	28.58	28.21	-0.44	-1.54%	28.10	28.86	227191	64563	1.06%
2026-02-09	28.72	28.65	0.32	1.13%	28.48	28.88	238021	68246	1.11%
2026-02-06	27.13	28.33	0.75	2.72%	26.96	28.75	365598	102984	1.71%