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
2025-09-30	18.100	17.880	-0.030	-0.17%	17.830	18.280	6514	1173	2.95%
2025-09-29	18.050	17.910	-0.170	-0.94%	17.710	18.200	11729	2103	5.31%
2025-09-26	18.520	18.080	-0.110	-0.60%	17.850	18.650	13314	2413	6.02%
2025-09-25	19.250	18.190	-0.710	-3.76%	18.190	19.250	19765	3650	8.94%
2025-09-24	18.140	18.900	0.750	4.13%	18.140	19.490	25116	4744	11.37%
2025-09-23	19.130	18.150	-0.950	-4.97%	17.810	19.300	24742	4531	11.20%
2025-09-22	19.800	19.100	-0.770	-3.88%	19.100	19.800	18982	3667	8.59%
2025-09-19	20.020	19.870	-0.720	-3.50%	19.800	20.790	32993	6604	14.93%
2025-09-18	20.500	20.590	0.330	1.63%	20.280	21.960	55864	11773	25.28%
2025-09-17	20.470	20.260	0.050	0.25%	19.680	20.470	27672	5552	12.52%
2025-09-16	20.890	20.210	-0.170	-0.83%	19.780	20.890	28172	5663	12.75%
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%