致敬每一个财富自由的梦想,祝大家早日进化为游资

铂力特 (688333) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 59.00 60.66 1.56 2.64% 58.50 62.84 79265 48268 2.92%
2025-07-31 60.10 59.10 -1.28 -2.12% 58.74 61.50 72433 43432 2.67%
2025-07-30 62.55 60.38 -2.07 -3.31% 60.00 63.70 79789 48952 2.94%
2025-07-29 63.80 62.45 -1.20 -1.89% 61.89 63.95 58949 36827 2.17%
2025-07-28 62.82 63.65 0.76 1.21% 62.08 64.20 59035 37369 2.17%
2025-07-25 62.73 62.89 -0.24 -0.38% 61.93 63.10 44194 27608 1.63%
2025-07-24 61.40 63.13 1.50 2.43% 61.40 63.34 56473 35399 2.08%
2025-07-23 61.58 61.63 0.13 0.21% 60.83 62.48 46671 28847 1.72%
2025-07-22 62.80 61.50 -1.04 -1.66% 61.23 63.52 57115 35487 2.10%
2025-07-21 62.88 62.54 0.01 0.02% 62.09 63.45 36092 22616 1.33%
2025-07-18 63.55 62.53 -1.03 -1.62% 62.18 63.78 43603 27308 1.60%
2025-07-17 60.20 63.56 2.86 4.71% 59.44 63.96 95144 59350 3.50%
2025-07-16 59.21 60.70 1.72 2.92% 58.85 61.60 66668 40302 2.45%
2025-07-15 59.40 58.98 -0.71 -1.19% 58.90 60.27 52490 31215 1.93%
2025-07-14 60.29 59.80 -0.92 -1.52% 59.50 60.79 44577 26737 1.64%
2025-07-11 60.10 60.72 0.62 1.03% 59.78 61.51 57732 34998 2.12%
2025-07-10 62.00 60.10 -2.32 -3.72% 59.60 63.04 90422 54991 3.33%
2025-07-09 64.00 62.42 -2.08 -3.22% 62.26 65.00 93386 59438 3.44%
2025-07-08 61.98 64.50 3.30 5.39% 61.61 65.36 126176 80611 4.64%
2025-07-07 62.00 61.20 -1.20 -1.92% 60.88 62.39 65798 40422 2.42%
2025-07-04 63.37 62.40 -3.70 -5.60% 61.30 64.48 144283 90395 5.31%
2025-07-03 56.25 66.10 9.63 17.05% 56.25 66.20 206161 126954 7.59%
2025-07-02 57.96 56.47 -1.36 -2.35% 56.06 57.98 46412 26369 1.71%
2025-07-01 59.59 57.83 -1.73 -2.90% 57.45 59.60 70186 40711 2.58%
2025-06-30 58.65 59.56 0.75 1.28% 58.65 60.50 65855 39187 2.42%
2025-06-27 56.99 58.81 2.21 3.90% 56.40 60.11 94214 55479 3.47%
2025-06-26 57.00 56.60 -0.68 -1.19% 56.13 58.19 57120 32569 2.10%
2025-06-25 56.39 57.28 1.23 2.19% 55.83 58.18 94024 53454 3.46%
2025-06-24 55.99 56.05 0.00 0.00% 55.45 58.16 72855 41383 2.68%
2025-06-23 55.18 56.05 0.32 0.57% 55.17 56.60 27461 15338 1.01%
2025-06-20 58.15 55.73 -2.17 -3.75% 55.70 58.19 43453 24569 1.60%
2025-06-19 58.26 57.90 -0.35 -0.60% 57.52 59.60 45172 26397 1.66%
2025-06-18 58.76 58.25 -0.48 -0.82% 57.66 59.06 26298 15324 0.97%
2025-06-17 59.00 58.73 -0.52 -0.88% 58.05 59.99 35707 21081 1.31%
2025-06-16 57.44 59.25 0.64 1.09% 57.13 60.95 69429 41045 2.55%
2025-06-13 58.21 58.61 -0.14 -0.24% 57.12 59.30 64312 37378 2.37%
2025-06-12 61.00 58.75 -2.84 -4.61% 58.40 61.97 63917 38079 2.35%
2025-06-11 59.12 61.59 2.24 3.77% 59.03 63.92 73804 45302 2.72%
2025-06-10 58.70 59.35 0.39 0.66% 57.90 60.02 53273 31375 1.96%
2025-06-09 60.58 58.96 -1.20 -1.99% 58.61 60.85 65309 38910 2.40%
2025-06-06 62.44 60.16 -2.49 -3.97% 60.05 62.73 59553 36388 2.19%
2025-06-05 58.04 62.65 4.86 8.41% 58.04 63.00 95234 57722 3.50%
2025-06-04 57.64 57.79 0.26 0.45% 57.33 59.26 33122 19222 1.22%
2025-06-03 58.31 57.53 -1.26 -2.14% 56.50 58.50 38972 22422 1.43%
2025-05-30 59.80 58.79 -1.13 -1.89% 58.09 60.18 35426 20824 1.30%
2025-05-29 59.23 59.92 1.45 2.48% 58.82 60.30 34890 20813 1.28%
2025-05-28 57.99 58.47 0.50 0.86% 57.26 59.51 29076 17085 1.07%
2025-05-27 58.91 57.97 -1.20 -2.03% 57.65 59.49 37991 22092 1.40%
2025-05-26 60.05 59.17 -0.83 -1.38% 58.80 60.30 35961 21326 1.32%
2025-05-23 61.16 60.00 -1.37 -2.23% 60.00 61.98 32235 19622 1.19%
2025-05-22 63.60 61.37 -2.85 -4.44% 61.23 64.27 55213 34358 2.03%
2025-05-21 63.05 64.22 1.26 2.00% 62.14 64.48 41867 26615 1.54%
2025-05-20 62.77 62.96 -0.09 -0.14% 62.46 63.89 24498 15479 0.90%
2025-05-19 63.25 63.05 -0.46 -0.72% 60.91 64.30 40737 25331 1.50%
2025-05-16 62.70 63.51 0.26 0.41% 62.70 65.50 42568 27331 1.57%
2025-05-15 65.90 63.25 -2.75 -4.17% 62.90 66.48 45800 29328 1.69%
2025-05-14 66.23 66.00 -0.40 -0.60% 63.50 66.49 64012 41622 2.36%
2025-05-13 69.50 66.40 -2.19 -3.19% 65.90 70.60 75033 50761 2.76%
2025-05-12 66.00 68.59 3.79 5.85% 65.60 73.39 110082 76404 4.05%
2025-05-09 67.05 64.80 -3.12 -4.59% 64.17 67.95 49970 32556 1.84%
2025-05-08 68.00 67.92 -0.08 -0.12% 67.13 69.66 39724 27099 1.46%
2025-05-07 70.17 68.00 -0.28 -0.41% 66.70 71.40 51508 35569 1.90%
2025-05-06 67.89 68.28 0.60 0.89% 67.15 69.60 36809 25090 1.35%
2025-04-30 63.28 67.68 4.10 6.45% 63.26 68.07 47198 31292 1.74%
2025-04-29 64.34 63.58 -1.33 -2.05% 60.90 64.66 49136 30837 1.81%
2025-04-28 64.38 64.91 0.51 0.79% 63.11 65.26 38527 24725 1.42%
2025-04-25 64.36 64.40 0.68 1.07% 63.16 65.55 33043 21295 1.22%
2025-04-24 64.70 63.72 -1.48 -2.27% 63.25 65.34 33613 21557 1.24%