致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 13:33:04 交易中

铂力特 (688333) 历史交易数据 从 2024-12-30 到 2025-04-09 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
2025-04-08 54.70 54.81 0.10 0.18% 53.07 56.35 104147 56758 3.83%
2025-04-07 60.00 54.71 -11.90 -17.87% 53.29 62.00 140947 79901 5.19%
2025-04-03 69.37 66.61 -3.46 -4.94% 66.27 71.22 53239 36181 1.96%
2025-04-02 68.80 70.07 1.47 2.14% 68.80 72.31 58392 41264 2.15%
2025-04-01 74.10 68.60 -4.75 -6.48% 67.92 74.99 121127 85037 4.46%
2025-03-31 75.40 73.35 -2.09 -2.77% 72.58 77.98 69453 51966 2.56%
2025-03-28 74.43 75.44 0.26 0.35% 74.02 76.30 43622 32922 1.61%
2025-03-27 72.45 75.18 2.18 2.99% 71.30 77.40 87709 66195 3.23%
2025-03-26 72.23 73.00 1.37 1.91% 71.15 73.87 50254 36423 1.85%
2025-03-25 72.88 71.63 -1.02 -1.40% 71.26 74.43 45841 33404 1.69%
2025-03-24 73.16 72.65 -0.30 -0.41% 70.66 74.65 52599 38045 1.94%
2025-03-21 75.50 72.95 -2.44 -3.24% 71.81 75.85 63199 46349 2.33%
2025-03-20 75.98 75.39 -1.01 -1.32% 74.88 76.87 43733 33096 1.61%
2025-03-19 77.53 76.40 -1.40 -1.80% 75.95 79.00 68115 52539 2.51%
2025-03-18 77.00 77.80 1.30 1.70% 76.41 79.30 71890 56035 2.65%
2025-03-17 82.50 76.50 -5.10 -6.25% 76.13 83.00 113318 88156 4.17%
2025-03-14 82.00 81.60 -0.08 -0.10% 79.00 82.56 67300 54513 2.48%
2025-03-13 84.08 81.68 -2.34 -2.79% 80.45 85.83 89199 73423 3.28%
2025-03-12 86.30 84.02 -2.39 -2.77% 83.45 87.68 57018 48388 2.10%
2025-03-11 83.86 86.41 2.55 3.04% 82.19 86.58 85373 72016 3.14%
2025-03-10 89.00 83.86 -6.14 -6.82% 82.88 89.00 108213 91965 3.98%
2025-03-07 83.00 90.00 6.96 8.38% 81.50 95.80 191108 171134 7.03%
2025-03-06 70.49 83.04 13.84 20.00% 69.25 83.04 164039 126413 6.04%
2025-03-05 65.10 69.20 4.22 6.49% 64.53 71.00 85703 58607 3.15%
2025-03-04 63.61 64.98 0.72 1.12% 63.50 66.30 52418 34082 1.93%
2025-03-03 64.75 64.26 -0.90 -1.38% 63.63 66.70 63432 41375 2.33%
2025-02-28 66.00 65.16 -2.94 -4.32% 64.45 68.09 86574 57273 3.19%
2025-02-27 69.80 68.10 -1.80 -2.58% 64.97 70.34 122034 81907 4.49%
2025-02-26 68.00 69.90 1.02 1.48% 67.94 71.34 100728 70150 3.71%
2025-02-25 62.00 68.88 4.88 7.63% 61.20 71.66 128741 85747 4.74%
2025-02-24 58.89 64.00 5.12 8.70% 57.90 70.00 153054 97188 5.63%
2025-02-21 57.18 58.88 0.91 1.57% 56.60 60.60 85469 50144 3.14%
2025-02-20 55.29 57.97 3.24 5.92% 54.50 58.74 120270 69027 4.43%
2025-02-19 50.97 54.73 3.76 7.38% 50.75 55.63 88528 47626 3.26%
2025-02-18 51.52 50.97 -0.84 -1.62% 50.49 52.48 49636 25511 1.83%
2025-02-17 53.00 51.81 -1.19 -2.25% 51.47 54.07 71858 37563 2.64%
2025-02-14 54.00 53.00 0.29 0.55% 52.58 55.31 73431 39513 2.70%
2025-02-13 54.05 52.71 -1.34 -2.48% 52.27 54.44 72106 38262 2.65%
2025-02-12 54.31 54.05 -0.19 -0.35% 53.66 56.20 94535 51741 3.48%
2025-02-11 53.38 54.24 0.63 1.18% 52.18 54.63 84006 44973 3.09%
2025-02-10 53.20 53.61 0.08 0.15% 52.61 55.16 69566 37454 2.56%
2025-02-07 51.75 53.53 1.60 3.08% 51.63 56.46 106010 57074 3.90%
2025-02-06 52.30 51.93 -1.24 -2.33% 51.35 53.68 80455 42115 2.96%
2025-02-05 48.94 53.17 3.47 6.98% 48.68 53.80 134550 70454 4.95%
2025-01-27 48.60 49.70 0.00 0.00% 48.50 50.74 108814 54180 4.00%
2025-01-24 43.00 49.70 7.20 16.94% 42.55 50.43 188497 88299 6.94%
2025-01-23 43.10 42.50 -0.35 -0.82% 42.48 44.60 82926 36059 3.05%
2025-01-22 44.05 42.85 -1.35 -3.05% 42.58 44.56 47866 20777 1.76%
2025-01-21 42.59 44.20 1.73 4.07% 42.33 44.74 87989 38481 3.24%
2025-01-20 42.00 42.47 0.48 1.14% 41.81 43.65 65157 27727 2.40%
2025-01-17 39.40 41.99 2.59 6.57% 39.00 42.98 110328 46075 4.06%
2025-01-16 39.18 39.40 0.40 1.03% 39.00 40.16 40531 16045 1.49%
2025-01-15 40.01 39.00 -1.21 -3.01% 38.92 40.24 37835 14943 1.39%
2025-01-14 38.79 40.21 1.43 3.69% 38.40 40.80 53117 21067 1.95%
2025-01-13 38.16 38.78 0.45 1.17% 37.72 39.13 24554 9470 0.90%
2025-01-10 39.21 38.33 -1.20 -3.04% 38.33 39.90 33674 13153 1.24%
2025-01-09 39.40 39.53 -0.07 -0.18% 38.86 40.63 52471 20739 1.93%
2025-01-08 40.30 39.60 -0.91 -2.25% 38.50 40.35 50741 19982 1.87%
2025-01-07 39.88 40.51 0.44 1.10% 39.70 40.88 38681 15612 1.42%
2025-01-06 40.00 40.07 -0.08 -0.20% 39.39 41.71 48709 19686 1.79%
2025-01-03 42.34 40.15 -2.22 -5.24% 39.91 42.34 59066 24193 2.17%
2025-01-02 39.35 42.37 2.94 7.46% 39.06 43.30 115604 48390 4.25%
2024-12-31 40.95 39.43 -1.22 -3.00% 39.43 40.99 39131 15666 1.44%
2024-12-30 41.35 40.65 -0.01 -0.02% 40.30 42.30 50343 20763 1.85%