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
2025-04-03	18.18	17.86	-0.61	-3.30%	17.69	18.32	209135	37536	0.98%
2025-04-02	18.00	18.47	0.45	2.50%	17.82	18.60	212523	38862	0.99%
2025-04-01	18.36	18.02	-0.34	-1.85%	17.95	18.52	165914	30207	0.78%
2025-03-31	18.30	18.36	-0.08	-0.43%	17.67	18.50	272429	49102	1.28%
2025-03-28	18.57	18.44	-0.18	-0.97%	18.34	18.76	190791	35341	0.89%
2025-03-27	18.92	18.62	-0.33	-1.74%	18.28	19.07	241221	45036	1.13%
2025-03-26	19.00	18.95	-0.37	-1.92%	18.58	19.64	456523	86782	2.14%
2025-03-25	18.73	19.32	0.60	3.21%	18.70	19.51	523748	100986	2.45%
2025-03-24	18.03	18.72	0.80	4.46%	17.87	18.80	392261	71686	1.84%
2025-03-21	18.56	17.92	-0.74	-3.97%	17.83	18.74	297258	54269	1.39%
2025-03-20	18.64	18.66	-0.03	-0.16%	18.40	19.30	298140	56460	1.40%
2025-03-19	18.66	18.69	-0.10	-0.53%	18.48	18.91	264594	49450	1.24%
2025-03-18	18.91	18.79	-0.12	-0.63%	18.52	19.05	360041	67557	1.69%
2025-03-17	18.28	18.91	0.75	4.13%	18.28	19.15	622663	116860	2.91%
2025-03-14	17.80	18.16	0.06	0.33%	17.61	18.23	399636	72076	1.87%
2025-03-13	17.80	18.10	0.80	4.62%	17.56	18.50	602039	107974	2.82%
2025-03-12	17.59	17.30	-0.19	-1.09%	17.28	17.72	241225	42033	1.13%
2025-03-11	16.79	17.49	0.36	2.10%	16.79	17.67	341376	59269	1.60%
2025-03-10	16.67	17.13	0.46	2.76%	16.50	17.20	309681	52361	1.45%
2025-03-07	17.04	16.67	-0.52	-3.03%	16.56	17.14	248388	41756	1.16%
2025-03-06	16.85	17.19	0.38	2.26%	16.70	17.28	300353	51243	1.41%
2025-03-05	17.01	16.81	-0.45	-2.61%	16.66	17.20	305364	51287	1.43%
2025-03-04	17.77	17.26	-0.86	-4.75%	17.01	17.78	431237	74555	2.02%
2025-03-03	17.16	18.12	0.98	5.72%	17.16	18.45	623293	112158	2.92%
2025-02-28	17.38	17.14	-0.37	-2.11%	17.10	17.78	433015	75412	2.03%
2025-02-27	17.83	17.51	-0.04	-0.23%	17.04	18.20	616841	109100	2.89%
2025-02-26	17.12	17.55	0.59	3.48%	16.85	17.55	439478	75709	2.06%
2025-02-25	16.37	16.96	0.37	2.23%	16.27	17.25	406593	68333	1.90%
2025-02-24	16.30	16.59	0.33	2.03%	16.17	16.80	403440	66545	1.89%
2025-02-21	15.94	16.26	0.32	2.01%	15.86	16.37	345478	55958	1.62%
2025-02-20	16.12	15.94	-0.22	-1.36%	15.82	16.13	235980	37570	1.10%
2025-02-19	16.00	16.16	0.06	0.37%	15.72	16.16	302438	48338	1.42%
2025-02-18	15.98	16.10	0.38	2.42%	15.81	16.46	490086	79210	2.29%
2025-02-17	16.01	15.72	-0.24	-1.50%	15.62	16.08	300724	47393	1.41%
2025-02-14	15.92	15.96	0.04	0.25%	15.84	16.48	318856	51248	1.49%
2025-02-13	15.70	15.92	0.15	0.95%	15.63	16.18	407744	65169	1.91%
2025-02-12	15.10	15.77	0.56	3.68%	15.06	15.95	392284	60713	1.84%
2025-02-11	15.66	15.21	-0.48	-3.06%	15.01	15.67	351283	53397	1.64%
2025-02-10	15.87	15.69	-0.17	-1.07%	15.35	15.95	341871	53118	1.60%
2025-02-07	15.10	15.86	0.82	5.45%	15.07	16.19	432006	67809	2.02%
2025-02-06	14.66	15.04	0.38	2.59%	14.50	15.17	248757	37166	1.16%
2025-02-05	14.83	14.66	-0.07	-0.48%	14.53	14.93	148762	21925	0.70%
2025-01-27	14.80	14.73	-0.02	-0.14%	14.64	14.99	134317	19819	0.63%
2025-01-24	14.33	14.75	0.38	2.64%	14.30	14.92	200346	29424	0.94%
2025-01-23	14.59	14.37	-0.05	-0.35%	14.37	14.81	181063	26338	0.85%
2025-01-22	14.71	14.42	-0.41	-2.76%	14.30	14.75	255592	36888	1.20%
2025-01-21	15.47	14.83	-0.54	-3.51%	14.78	15.54	238875	35730	1.12%
2025-01-20	15.41	15.37	0.10	0.65%	15.32	15.65	162289	25112	0.76%
2025-01-17	15.22	15.27	-0.02	-0.13%	15.14	15.53	130496	19983	0.61%
2025-01-16	15.23	15.29	0.14	0.92%	15.11	15.67	190214	29232	0.89%
2025-01-15	15.57	15.15	-0.42	-2.70%	15.10	15.57	205949	31384	0.96%
2025-01-14	15.30	15.57	0.31	2.03%	15.05	15.67	287927	44476	1.35%
2025-01-13	14.84	15.26	0.26	1.73%	14.76	15.35	189165	28590	0.89%
2025-01-10	15.23	15.00	-0.33	-2.15%	15.00	15.74	209282	32099	0.98%
2025-01-09	14.77	15.33	0.51	3.44%	14.75	15.62	274248	41778	1.28%
2025-01-08	14.90	14.82	-0.06	-0.40%	14.33	14.94	168297	24693	0.79%
2025-01-07	14.60	14.88	0.28	1.92%	14.50	15.05	199899	29617	0.94%
2025-01-06	14.82	14.60	-0.17	-1.15%	14.46	15.06	213857	31367	1.00%
2025-01-03	15.34	14.77	-0.52	-3.40%	14.72	15.40	193661	29089	0.91%
2025-01-02	15.88	15.29	-0.62	-3.90%	15.15	15.97	219466	33999	1.03%
2024-12-31	16.18	15.91	-0.32	-1.97%	15.80	16.28	157629	25217	0.74%
2024-12-30	16.32	16.23	-0.23	-1.40%	16.09	16.45	194543	31582	0.91%
2024-12-27	16.33	16.46	0.13	0.80%	16.00	16.86	206036	34144	0.96%
2024-12-26	16.54	16.33	-0.16	-0.97%	16.30	16.65	146387	24059	0.69%
2024-12-25	16.95	16.49	-0.39	-2.31%	16.38	16.99	162374	26850	0.76%