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
2025-09-15	19.500	20.380	0.970	5.00%	19.320	20.450	35698	7126	16.15%
2025-09-12	19.540	19.410	-0.150	-0.77%	19.110	19.620	12397	2395	5.61%
2025-09-11	19.720	19.560	-0.160	-0.81%	19.200	19.720	16809	3263	7.61%
2025-09-10	19.890	19.720	-0.110	-0.55%	19.300	20.200	25117	4947	11.37%
2025-09-09	20.530	19.830	-1.110	-5.30%	19.740	21.090	35859	7232	16.23%
2025-09-08	20.760	20.940	0.180	0.87%	20.450	22.490	52951	11254	23.96%
2025-09-05	19.590	20.760	1.480	7.68%	19.530	23.000	71026	14803	32.14%
2025-09-04	18.580	19.280	0.670	3.60%	18.550	19.280	28983	5514	13.12%
2025-09-03	19.150	18.610	-0.520	-2.72%	18.580	19.280	12343	2321	5.59%
2025-09-02	18.900	19.130	0.150	0.79%	18.510	19.300	19894	3770	9.00%
2025-09-01	18.900	18.980	0.010	0.05%	18.600	19.170	14564	2750	6.59%
2025-08-29	18.970	18.970	-0.020	-0.11%	18.650	19.170	18360	3463	8.31%
2025-08-28	18.930	18.990	0.290	1.55%	18.650	19.130	20028	3778	9.06%
2025-08-27	19.530	18.700	-0.850	-4.35%	18.660	19.550	27295	5219	12.35%
2025-08-26	19.800	19.550	-0.170	-0.86%	19.320	20.060	22167	4365	10.03%
2025-08-25	19.720	19.720	0.020	0.10%	19.280	19.800	23707	4624	10.73%
2025-08-22	20.490	19.700	-0.550	-2.72%	19.530	20.520	27201	5411	12.31%
2025-08-21	20.440	20.250	-0.400	-1.94%	20.160	21.700	33416	6955	15.12%
2025-08-20	20.060	20.650	0.650	3.25%	18.990	20.980	34397	6980	15.57%
2025-08-19	20.100	20.000	-0.100	-0.50%	19.890	21.890	54137	11168	24.50%
2025-08-18	18.820	20.100	1.280	6.80%	18.690	20.500	50410	9805	22.81%
2025-08-15	18.530	18.820	0.200	1.07%	18.380	18.860	27864	5197	12.61%
2025-08-14	18.960	18.620	-0.320	-1.69%	18.530	18.970	24710	4619	11.18%
2025-08-13	18.880	18.940	-0.060	-0.32%	18.670	19.060	23216	4386	10.51%
2025-08-12	18.900	19.000	0.310	1.66%	18.520	19.000	15503	2903	7.02%
2025-08-11	18.840	18.690	0.000	0.00%	18.460	18.840	11002	2044	4.98%
2025-08-08	18.590	18.690	0.030	0.16%	18.350	18.690	11487	2127	5.20%
2025-08-07	18.890	18.660	-0.100	-0.53%	18.610	19.100	19540	3666	8.84%
2025-08-06	18.560	18.760	0.340	1.85%	18.300	18.880	20293	3780	9.18%
2025-08-05	18.420	18.420	0.010	0.05%	18.240	18.650	8369	1540	3.79%
2025-08-04	18.750	18.410	-0.360	-1.92%	18.200	18.780	14894	2743	6.74%
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%