铂力特 (688333) - 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
2026-05-08	91.64	93.40	1.15	1.25%	90.44	94.48	118939	110067	4.34%
2026-05-07	90.27	92.25	2.44	2.72%	89.60	92.70	107585	98204	3.92%
2026-05-06	88.97	89.81	2.23	2.55%	88.70	92.73	130416	118052	4.75%
2026-04-30	86.00	87.58	3.91	4.67%	84.85	88.14	138703	120551	5.06%
2026-04-29	83.00	83.67	0.07	0.08%	82.12	85.25	73730	61584	2.69%
2026-04-28	84.55	83.60	-1.80	-2.11%	82.91	86.14	68819	57959	2.51%
2026-04-27	82.42	85.40	2.98	3.62%	81.65	86.78	81236	68634	2.96%
2026-04-24	85.50	82.42	-2.61	-3.07%	81.55	85.50	85626	70971	3.12%
2026-04-23	87.94	85.03	-3.47	-3.92%	84.20	87.98	113731	97416	4.15%
2026-04-22	86.09	88.50	1.89	2.18%	85.66	88.52	98200	85555	3.58%
2026-04-21	89.49	86.61	-2.77	-3.10%	85.60	89.80	159264	139036	5.81%
2026-04-20	89.99	89.38	-6.94	-7.21%	83.70	92.48	260555	229638	9.50%
2026-04-17	95.48	96.32	0.54	0.56%	94.50	96.88	65374	62738	2.38%
2026-04-16	95.60	95.78	0.18	0.19%	94.62	96.89	62824	60120	2.29%
2026-04-15	97.90	95.60	-0.72	-0.75%	95.20	100.18	91491	89595	3.34%
2026-04-14	91.90	96.32	5.50	6.06%	90.75	96.32	99865	94064	3.64%
2026-04-13	89.82	90.82	-1.31	-1.42%	89.07	92.27	62710	57017	2.29%
2026-04-10	93.94	92.13	-0.75	-0.81%	91.86	95.33	62058	58021	2.26%
2026-04-09	94.00	92.88	-2.32	-2.44%	92.41	95.47	57929	54220	2.11%
2026-04-08	91.09	95.20	6.40	7.21%	90.99	95.31	81512	76458	2.97%
2026-04-07	90.50	88.80	-0.68	-0.76%	88.52	91.60	38962	35072	1.42%
2026-04-03	90.87	89.48	-0.91	-1.01%	88.90	92.26	42455	38274	1.55%
2026-04-02	92.30	90.39	-1.91	-2.07%	89.11	93.28	46800	42507	1.71%
2026-04-01	94.10	92.30	-0.09	-0.10%	91.08	94.20	52291	48353	1.91%
2026-03-31	93.06	92.39	-0.03	-0.03%	92.39	95.87	79255	74486	2.89%
2026-03-30	88.90	92.42	1.93	2.13%	88.56	93.26	68994	63216	2.52%
2026-03-27	85.90	90.49	2.54	2.89%	85.90	91.13	63483	56378	2.31%
2026-03-26	90.86	87.95	-0.97	-1.09%	86.74	91.00	54632	48298	1.99%
2026-03-25	87.54	88.92	2.27	2.62%	87.38	91.60	51234	45878	1.87%
2026-03-24	87.55	86.65	1.50	1.76%	84.11	87.70	56738	48713	2.07%
2026-03-23	88.90	85.15	-5.90	-6.48%	84.42	91.81	73405	64252	2.68%
2026-03-20	94.56	91.05	-2.83	-3.01%	91.05	94.90	46709	43443	1.70%
2026-03-19	93.27	93.88	-0.81	-0.86%	92.50	96.49	50497	47585	1.84%
2026-03-18	92.34	94.69	3.11	3.40%	92.24	95.20	62539	58734	2.28%
2026-03-17	96.78	91.58	-3.88	-4.06%	91.36	97.20	53260	49695	1.94%
2026-03-16	95.69	95.46	-0.36	-0.38%	93.18	95.89	47912	45347	1.75%
2026-03-13	98.03	95.82	-3.28	-3.31%	95.52	98.87	48971	47504	1.79%
2026-03-12	100.25	99.10	-1.13	-1.13%	97.88	102.40	55205	54971	2.01%
2026-03-11	102.37	100.23	-2.77	-2.69%	100.05	103.31	55368	56189	2.02%
2026-03-10	101.89	103.00	4.67	4.75%	100.30	103.10	63611	64860	2.32%
2026-03-09	99.40	98.33	-3.82	-3.74%	94.48	99.40	96646	93314	3.52%
2026-03-06	102.00	102.15	-1.02	-0.99%	102.00	105.89	54845	56778	2.00%
2026-03-05	104.66	103.17	0.94	0.92%	101.68	105.00	64671	66640	2.36%
2026-03-04	101.01	102.23	-1.27	-1.23%	100.50	105.20	68361	70399	2.49%
2026-03-03	112.44	103.50	-9.61	-8.50%	102.30	112.50	113923	120580	4.15%
2026-03-02	112.66	113.11	-0.89	-0.78%	111.83	117.40	118003	135210	4.30%
2026-02-27	111.24	114.00	1.56	1.39%	110.01	116.37	104385	118669	3.81%
2026-02-26	106.08	112.44	6.00	5.64%	104.58	113.85	135302	149272	4.93%
2026-02-25	102.15	106.44	4.44	4.35%	101.93	107.20	96368	101534	3.51%
2026-02-24	103.00	102.00	-0.40	-0.39%	100.00	104.56	61187	62542	2.23%
2026-02-13	103.53	102.40	-1.65	-1.59%	102.40	105.10	49996	51926	1.82%
2026-02-12	104.44	104.05	0.54	0.52%	103.50	105.67	55784	58313	2.03%
2026-02-11	105.77	103.51	-2.25	-2.13%	103.50	106.98	64621	67811	2.36%
2026-02-10	106.47	105.76	-0.24	-0.23%	103.18	106.91	65973	69480	2.40%
2026-02-09	105.00	106.00	3.80	3.72%	103.00	106.40	82505	86661	3.01%
2026-02-06	103.74	102.20	-2.46	-2.35%	101.99	105.93	64941	67332	2.37%
2026-02-05	103.90	104.66	-1.57	-1.48%	103.87	107.25	64375	67739	2.35%
2026-02-04	109.50	106.23	-4.15	-3.76%	104.40	109.76	102040	108457	3.72%
2026-02-03	110.10	110.38	2.23	2.06%	105.55	112.00	122077	133177	4.45%
2026-02-02	113.30	108.15	-3.28	-2.94%	108.10	116.52	97328	108987	3.55%
2026-01-30	112.00	111.43	-1.65	-1.46%	107.58	114.80	106236	117102	3.87%
2026-01-29	112.05	113.08	0.77	0.69%	109.33	117.39	118984	136333	4.34%
2026-01-28	120.13	112.31	-6.19	-5.22%	111.30	120.46	148384	169315	5.41%