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
2026-07-01	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%
2026-06-05	28.27	27.61	-0.79	-2.78%	27.51	28.44	473287	132006	2.22%
2026-06-04	29.40	28.40	-1.56	-5.21%	28.24	29.58	610781	174802	2.86%
2026-06-03	30.71	29.96	-0.89	-2.88%	29.65	30.82	449415	135395	2.10%
2026-06-02	30.70	30.85	0.16	0.52%	30.13	31.00	278733	85470	1.30%
2026-06-01	30.50	30.69	0.06	0.20%	30.30	31.34	382634	118657	1.79%
2026-05-29	30.62	30.63	-0.04	-0.13%	29.89	30.88	372437	112732	1.74%
2026-05-28	31.29	30.67	-0.61	-1.95%	30.05	31.66	354348	108396	1.66%
2026-05-27	30.95	31.28	0.33	1.07%	30.88	32.09	404019	127405	1.89%
2026-05-26	30.28	30.95	0.15	0.49%	30.21	31.37	386825	119368	1.81%
2026-05-25	32.29	30.80	-1.56	-4.82%	30.20	32.29	598579	184557	2.80%
2026-05-22	32.22	32.36	0.64	2.02%	31.40	32.55	373549	119681	1.75%
2026-05-21	33.00	31.72	-0.70	-2.16%	31.60	33.33	527453	172627	2.47%
2026-05-20	31.10	32.42	1.00	3.18%	31.05	32.65	498669	159602	2.33%
2026-05-19	31.58	31.42	-0.23	-0.73%	30.70	31.65	387582	120785	1.81%
2026-05-18	31.79	31.65	-0.56	-1.74%	31.14	32.27	382520	121350	1.79%
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%