保丽洁 (832802) - 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
2025-08-01	18.650	18.770	0.120	0.64%	18.270	18.960	20601	3857	9.32%
2025-07-31	18.340	18.650	0.320	1.75%	18.080	18.650	12385	2265	5.60%
2025-07-30	18.580	18.330	-0.220	-1.19%	18.300	18.670	11907	2197	5.39%
2025-07-29	18.890	18.550	-0.260	-1.38%	18.480	19.190	16772	3144	7.59%
2025-07-28	18.720	18.810	0.100	0.53%	18.620	19.100	13516	2540	6.12%
2025-07-25	18.900	18.710	-0.070	-0.37%	18.530	19.260	17799	3356	8.05%
2025-07-24	18.500	18.780	0.370	2.01%	18.450	18.900	16928	3163	7.66%
2025-07-23	18.700	18.410	-0.290	-1.55%	18.410	19.090	23079	4345	10.44%
2025-07-22	18.470	18.700	0.300	1.63%	18.310	18.860	26207	4888	11.86%
2025-07-21	18.090	18.400	0.360	2.00%	17.950	18.450	16474	3006	7.45%
2025-07-18	18.050	18.040	-0.010	-0.06%	17.820	18.120	10018	1797	4.53%
2025-07-17	18.160	18.050	0.000	0.00%	17.930	18.160	7999	1442	3.62%
2025-07-16	18.170	18.050	-0.030	-0.17%	17.900	18.240	6805	1230	3.08%
2025-07-15	18.480	18.080	-0.350	-1.90%	17.920	18.500	12285	2224	5.56%
2025-07-14	18.530	18.430	0.010	0.05%	18.240	18.600	10199	1880	4.62%
2025-07-11	18.520	18.420	-0.100	-0.54%	18.230	18.590	15357	2829	6.95%
2025-07-10	18.790	18.520	-0.280	-1.49%	18.180	18.790	24089	4429	10.90%
2025-07-09	18.450	18.800	0.530	2.90%	18.370	18.960	44450	8335	20.11%
2025-07-08	18.280	18.270	-0.010	-0.05%	18.180	18.420	14841	2716	6.72%
2025-07-07	18.500	18.280	-0.220	-1.19%	18.220	18.760	15354	2828	6.95%
2025-07-04	18.950	18.500	-0.240	-1.28%	18.290	19.120	26072	4872	11.80%
2025-07-03	19.000	18.740	0.040	0.21%	18.470	19.000	21583	4033	9.77%
2025-07-02	18.500	18.700	0.280	1.52%	18.340	18.850	26958	5026	12.20%
2025-07-01	18.550	18.420	0.020	0.11%	18.190	18.600	13715	2520	6.21%
2025-06-30	18.470	18.400	0.070	0.38%	18.270	18.540	11069	2032	5.01%
2025-06-27	18.500	18.330	-0.010	-0.05%	18.220	18.700	16524	3049	7.48%
2025-06-26	18.490	18.340	-0.070	-0.38%	18.250	18.730	18555	3435	8.40%
2025-06-25	18.490	18.410	0.070	0.38%	18.070	18.500	18310	3353	8.29%
2025-06-24	18.160	18.340	0.250	1.38%	18.000	18.410	23756	4339	10.75%
2025-06-23	17.630	18.090	0.460	2.61%	17.220	18.210	19110	3424	8.65%
2025-06-20	18.020	17.630	-0.660	-3.61%	17.620	18.340	20033	3576	9.07%
2025-06-19	19.000	18.290	-0.400	-2.14%	18.080	19.000	26221	4882	11.87%
2025-06-18	18.500	18.690	0.270	1.47%	18.000	18.800	31205	5755	14.12%
2025-06-17	18.700	18.420	-0.270	-1.44%	18.130	18.900	28818	5358	13.04%
2025-06-16	18.550	18.690	0.230	1.25%	18.270	18.770	20576	3817	9.31%
2025-06-13	18.500	18.460	-0.160	-0.86%	18.290	18.760	20186	3734	9.13%
2025-06-12	18.860	18.620	-0.280	-1.48%	18.300	19.080	26848	5009	12.15%
2025-06-11	19.300	18.900	-0.440	-2.28%	18.800	19.300	25229	4796	11.42%
2025-06-10	18.820	19.340	0.510	2.71%	18.600	19.500	45671	8695	20.67%
2025-06-09	18.400	18.830	0.430	2.34%	18.210	18.840	33506	6237	15.16%
2025-06-06	18.700	18.400	-0.100	-0.54%	18.320	18.870	32874	6094	14.88%
2025-06-05	17.980	18.500	0.570	3.18%	17.850	18.500	29181	5267	13.21%
2025-06-04	18.200	17.930	-0.290	-1.59%	17.740	18.590	28832	5193	13.05%
2025-06-03	22.290	23.850	1.130	4.97%	22.220	23.880	27567	6344	16.22%
2025-05-30	24.240	22.720	-1.130	-4.74%	22.620	24.730	36366	8572	21.39%
2025-05-29	23.610	23.850	0.300	1.27%	23.200	24.650	38998	9280	22.94%
2025-05-28	25.000	23.550	-0.530	-2.20%	23.480	26.590	43596	10891	25.65%
2025-05-27	23.500	24.080	1.410	6.22%	22.890	26.600	54549	13404	32.09%
2025-05-26	21.720	22.670	0.950	4.37%	21.180	22.960	16251	3599	9.56%
2025-05-23	22.740	21.720	-0.560	-2.51%	21.600	23.080	19666	4422	11.57%
2025-05-22	23.200	22.280	-0.920	-3.97%	21.830	23.790	28905	6556	17.00%
2025-05-21	25.510	23.200	-2.490	-9.69%	23.030	25.510	48092	11702	28.29%
2025-05-20	23.360	25.690	2.190	9.32%	23.000	27.270	65596	16551	38.59%
2025-05-19	23.880	23.500	0.500	2.17%	22.680	25.070	46906	11138	27.59%
2025-05-16	23.200	23.000	-0.090	-0.39%	22.580	23.200	17003	3894	10.00%
2025-05-15	22.060	23.090	1.050	4.76%	21.760	23.190	25582	5836	15.05%
2025-05-14	21.850	22.040	0.190	0.87%	21.550	22.160	11031	2410	6.49%
2025-05-13	22.350	21.850	-0.560	-2.50%	21.660	22.590	12231	2714	7.20%
2025-05-12	21.680	22.410	0.930	4.33%	21.480	22.460	18979	4178	11.16%
2025-05-09	21.710	21.480	-0.030	-0.14%	21.290	21.710	9586	2065	5.64%
2025-05-08	21.330	21.510	0.240	1.13%	21.070	21.840	14281	3080	8.40%
2025-05-07	21.980	21.270	-0.490	-2.25%	21.080	22.310	19139	4154	11.26%
2025-05-06	21.480	21.760	0.820	3.92%	21.110	22.100	14150	3077	8.32%
2025-04-30	20.150	20.940	1.170	5.92%	20.150	21.280	18887	3943	11.11%
2025-04-29	19.680	19.770	0.080	0.41%	19.300	20.150	8725	1731	5.13%
2025-04-28	20.800	19.690	-1.860	-8.63%	19.600	21.120	21651	4378	12.74%
2025-04-25	22.500	21.550	-0.950	-4.22%	21.550	22.500	28394	6285	16.70%
2025-04-24	22.470	22.500	0.410	1.86%	21.100	22.720	27085	5972	15.93%