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
2026-09-16	22.37	22.40	0.02	0.09%	21.82	22.67	234080	51944	1.09%
2026-09-15	22.24	22.38	0.14	0.63%	22.04	22.91	303616	68590	1.42%
2026-09-14	21.29	22.24	0.86	4.02%	21.12	22.26	261569	57412	1.22%
2026-09-11	21.71	21.38	-0.59	-2.69%	20.92	21.77	258764	54913	1.21%
2026-09-10	21.94	21.97	-0.10	-0.45%	21.76	22.09	109692	24059	0.51%
2026-09-09	22.14	22.07	-0.15	-0.68%	21.86	22.16	208958	45979	0.97%
2026-09-08	22.42	22.22	-0.14	-0.63%	22.03	22.44	200560	44463	0.94%
2026-09-07	22.47	22.36	-0.09	-0.40%	22.22	22.54	161807	36167	0.75%
2026-09-04	22.85	22.45	-0.27	-1.19%	22.33	23.07	159934	36362	0.75%
2026-09-03	22.60	22.72	0.24	1.07%	22.59	22.85	142101	32286	0.66%
2026-09-02	22.85	22.48	-0.48	-2.09%	22.23	22.85	203698	45633	0.95%
2026-09-01	23.42	22.96	-0.56	-2.38%	22.95	23.52	201719	46676	0.94%
2026-08-31	23.75	23.52	-0.30	-1.26%	22.91	23.79	282167	65605	1.32%
2026-08-28	23.86	23.82	-0.09	-0.38%	23.67	24.01	174265	41578	0.81%
2026-08-27	24.02	23.91	-0.21	-0.87%	23.47	24.11	257481	61114	1.20%
2026-08-26	23.74	24.12	0.39	1.64%	23.61	24.38	263276	63459	1.23%
2026-08-25	24.29	23.73	-0.69	-2.83%	23.39	24.47	267504	63568	1.25%
2026-08-24	24.20	24.42	0.24	0.99%	24.12	24.85	302682	73956	1.41%
2026-08-21	23.73	24.18	0.45	1.90%	23.52	24.77	386604	93833	1.80%
2026-08-20	24.65	23.73	-0.32	-1.33%	23.62	24.88	319503	77193	1.49%
2026-08-19	24.29	24.05	-0.56	-2.28%	23.99	25.09	341443	83425	1.59%
2026-08-18	24.90	24.61	-0.36	-1.44%	24.35	25.31	306205	75625	1.43%
2026-08-17	24.57	24.97	0.40	1.63%	24.13	25.02	290548	71596	1.36%
2026-08-14	24.20	24.57	0.45	1.87%	24.09	25.30	385054	95349	1.80%
2026-08-13	24.47	24.12	-0.27	-1.11%	24.11	24.59	197066	47925	0.92%
2026-08-12	24.15	24.39	0.18	0.74%	24.13	24.72	193175	47185	0.90%
2026-08-11	24.39	24.21	-0.27	-1.10%	24.10	24.75	230367	56229	1.07%
2026-08-10	24.20	24.48	0.38	1.58%	24.07	24.58	296136	72129	1.38%
2026-08-07	23.90	24.10	0.10	0.42%	23.69	24.28	275283	66284	1.28%
2026-08-06	24.55	24.00	-0.61	-2.48%	23.78	24.58	301208	72623	1.40%
2026-08-05	24.10	24.61	0.41	1.69%	24.04	24.67	293375	71711	1.37%
2026-08-04	24.02	24.20	0.31	1.30%	23.86	24.36	191726	46333	0.89%
2026-08-03	23.60	23.89	0.09	0.38%	23.30	24.20	234378	55863	1.09%
2026-07-31	24.18	23.80	-0.37	-1.53%	23.75	24.50	345891	83192	1.61%
2026-07-30	24.15	24.17	-0.27	-1.10%	23.90	24.60	253244	61418	1.18%
2026-07-29	23.83	24.44	0.48	2.00%	23.28	24.79	331186	80091	1.54%
2026-07-28	23.91	23.96	-0.35	-1.44%	23.66	24.46	235049	56297	1.10%
2026-07-27	24.00	24.31	0.48	2.01%	23.75	24.64	319958	77551	1.49%
2026-07-24	23.92	23.83	-0.29	-1.20%	23.60	24.23	292116	69733	1.36%
2026-07-23	22.76	24.12	1.37	6.02%	22.75	24.26	456696	107469	2.13%
2026-07-22	23.03	22.75	-0.23	-1.00%	22.46	23.47	355074	81292	1.66%
2026-07-21	21.66	22.98	1.56	7.28%	21.55	23.12	469636	106393	2.19%
2026-07-20	21.74	21.42	-0.28	-1.29%	21.02	22.01	351787	75587	1.64%
2026-07-17	22.44	21.70	-0.75	-3.34%	21.65	22.68	319910	70797	1.49%
2026-07-16	23.09	22.45	-0.86	-3.69%	22.38	23.25	239757	54681	1.12%
2026-07-15	23.80	23.31	-0.59	-2.47%	23.22	24.05	223893	52845	1.04%
2026-07-14	23.29	23.90	0.69	2.97%	22.83	23.92	306700	71626	1.43%
2026-07-13	24.30	23.21	-1.39	-5.65%	23.06	24.34	381167	89902	1.78%
2026-07-10	25.54	24.60	-0.86	-3.38%	24.59	25.89	359278	90231	1.68%
2026-07-09	26.11	25.46	-0.91	-3.45%	24.51	26.32	455420	114951	2.12%
2026-07-08	27.39	26.37	-1.05	-3.83%	26.00	27.39	327074	86638	1.53%
2026-07-07	27.19	27.42	0.38	1.41%	27.10	28.00	276400	76090	1.29%
2026-07-06	27.99	27.04	-1.08	-3.84%	27.00	28.33	293393	80840	1.37%
2026-07-03	28.20	28.12	-0.03	-0.11%	27.82	28.50	290078	81752	1.35%
2026-07-02	28.00	28.15	-0.32	-1.12%	27.75	28.89	303180	85639	1.41%
2026-07-01	28.93	28.47	-0.46	-1.59%	27.61	29.07	445344	125703	2.08%
2026-06-30	27.24	28.93	1.44	5.24%	27.08	29.08	439906	124931	2.06%
2026-06-29	26.40	27.49	1.09	4.13%	26.37	27.79	383875	104166	1.80%
2026-06-26	28.49	26.40	-2.15	-7.53%	26.38	28.49	500401	135886	2.34%
2026-06-25	28.80	28.55	-0.52	-1.79%	28.35	29.09	412800	118342	1.93%
2026-06-24	29.15	29.07	-0.08	-0.27%	28.91	29.74	354517	103829	1.66%
2026-06-23	30.71	29.15	-1.75	-5.66%	29.04	31.04	449915	134804	2.11%
2026-06-22	29.01	30.90	1.40	4.75%	28.71	30.96	561076	168377	2.63%
2026-06-18	29.47	29.50	-0.01	-0.03%	29.05	30.04	349514	103341	1.64%
2026-06-17	29.50	29.51	-0.17	-0.57%	29.20	29.90	350681	103553	1.64%
2026-06-16	29.56	29.68	0.52	1.78%	28.89	30.08	426106	125961	1.99%
2026-06-15	28.75	29.16	0.82	2.89%	28.62	29.30	409703	118640	1.92%
2026-06-12	27.59	28.34	1.11	4.08%	27.29	28.66	474543	133538	2.22%
2026-06-11	27.48	27.23	-0.28	-1.02%	27.05	27.89	259553	71046	1.21%
2026-06-10	27.68	27.51	-0.40	-1.43%	27.20	28.10	233291	64282	1.09%
2026-06-09	27.46	27.91	0.96	3.56%	27.02	28.09	346807	95418	1.62%
2026-06-08	26.84	26.95	-0.66	-2.39%	26.33	27.57	391087	105314	1.83%