保丽洁 (920802) - 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
2026-05-06	15.540	15.200	-0.500	-3.18%	15.020	15.580	13978	2135	6.33%
2026-04-30	14.990	15.700	0.610	4.04%	14.550	15.700	31995	4884	14.48%
2026-04-29	14.000	15.090	0.990	7.02%	13.820	15.090	10757	1555	4.87%
2026-04-28	13.940	14.100	0.090	0.64%	13.710	14.200	5569	776	2.52%
2026-04-27	14.190	14.010	-0.190	-1.34%	13.790	14.190	4886	681	2.21%
2026-04-24	14.380	14.200	-0.210	-1.46%	14.070	14.490	3265	463	1.48%
2026-04-23	14.750	14.410	-0.330	-2.24%	14.300	14.940	5563	804	2.52%
2026-04-22	14.700	14.740	0.080	0.55%	14.430	14.860	4049	596	1.83%
2026-04-21	14.810	14.660	-0.120	-0.81%	14.460	14.810	4863	710	2.20%
2026-04-20	14.570	14.780	0.210	1.44%	14.350	14.950	8276	1223	3.75%
2026-04-17	14.100	14.570	0.540	3.85%	13.890	14.690	7474	1072	3.38%
2026-04-16	13.890	14.030	0.120	0.86%	13.720	14.060	2688	374	1.22%
2026-04-15	13.880	13.910	0.040	0.29%	13.830	14.100	3492	486	1.58%
2026-04-14	13.860	13.870	0.010	0.07%	13.520	14.060	2701	375	1.22%
2026-04-13	13.980	13.860	-0.120	-0.86%	13.800	14.160	3158	441	1.43%
2026-04-10	13.910	13.980	0.060	0.43%	13.880	14.210	3902	549	1.77%
2026-04-09	14.060	13.920	-0.210	-1.49%	13.820	14.150	3868	538	1.75%
2026-04-08	13.930	14.130	0.430	3.14%	13.880	14.170	5185	728	2.35%
2026-04-07	13.790	13.700	-0.060	-0.44%	13.620	13.970	3963	546	1.79%
2026-04-03	13.900	13.760	-0.180	-1.29%	13.700	14.070	4185	579	1.89%
2026-04-02	13.960	13.940	-0.060	-0.43%	13.780	14.240	6884	966	3.12%
2026-04-01	14.090	14.000	0.080	0.57%	13.660	14.250	9717	1358	4.40%
2026-03-31	13.610	13.920	0.310	2.28%	13.600	13.920	4175	574	1.89%
2026-03-30	13.800	13.610	-0.240	-1.73%	13.520	13.800	3153	429	1.43%
2026-03-27	13.600	13.850	0.050	0.36%	13.510	13.930	3259	449	1.47%
2026-03-26	13.980	13.800	-0.100	-0.72%	13.600	14.240	5683	797	2.57%
2026-03-25	13.860	13.900	0.140	1.02%	13.800	14.380	4246	594	1.92%
2026-03-24	13.740	13.760	0.160	1.18%	13.500	13.890	6365	871	2.88%
2026-03-23	14.270	13.600	-0.790	-5.49%	13.320	14.270	7259	1001	3.28%
2026-03-20	14.450	14.390	-0.060	-0.42%	14.320	14.670	3921	568	1.77%
2026-03-19	14.730	14.450	-0.430	-2.89%	14.330	14.880	4768	694	2.16%
2026-03-18	14.880	14.880	0.000	0.00%	14.630	15.010	4621	685	2.09%
2026-03-17	15.150	14.880	-0.270	-1.78%	14.880	15.200	3847	577	1.74%
2026-03-16	15.250	15.150	-0.070	-0.46%	14.920	15.380	4125	623	1.87%
2026-03-13	15.270	15.220	-0.020	-0.13%	15.060	15.490	4405	673	1.99%
2026-03-12	15.410	15.240	-0.250	-1.61%	15.210	15.620	6699	1030	3.03%
2026-03-11	15.960	15.490	-0.180	-1.15%	15.440	15.960	8506	1326	3.85%
2026-03-10	15.810	15.670	0.070	0.45%	15.540	15.820	4947	776	2.24%
2026-03-09	15.810	15.600	-0.210	-1.33%	15.500	15.870	9273	1455	4.20%
2026-03-06	15.690	15.810	0.080	0.51%	15.490	15.930	5900	929	2.67%
2026-03-05	15.690	15.730	0.100	0.64%	15.500	15.820	8563	1339	3.87%
2026-03-04	15.890	15.630	-0.330	-2.07%	15.460	16.010	11577	1823	5.24%
2026-03-03	15.710	15.960	0.280	1.79%	15.590	16.110	19193	3061	8.69%
2026-03-02	16.150	15.680	-0.720	-4.39%	15.570	16.150	15284	2408	6.92%
2026-02-27	16.800	16.400	-0.460	-2.73%	16.240	16.830	24070	3962	10.89%
2026-02-26	16.270	16.860	0.530	3.25%	16.180	17.450	23536	3940	10.65%
2026-02-25	16.060	16.330	0.150	0.93%	16.060	16.500	5694	928	2.58%
2026-02-24	16.020	16.180	0.230	1.44%	15.930	16.190	6345	1020	2.87%
2026-02-13	15.940	15.950	0.020	0.13%	15.870	16.040	2612	416	1.18%
2026-02-12	16.160	15.930	-0.070	-0.44%	15.930	16.180	5262	843	2.38%
2026-02-11	15.920	16.000	0.030	0.19%	15.810	16.060	3859	615	1.75%
2026-02-10	16.050	15.970	-0.080	-0.50%	15.880	16.090	6669	1065	3.02%
2026-02-09	15.930	16.050	0.170	1.07%	15.840	16.130	5749	918	2.60%
2026-02-06	15.720	15.880	0.120	0.76%	15.610	16.050	5336	845	2.41%
2026-02-05	16.090	15.760	-0.360	-2.23%	15.760	16.090	4447	707	2.01%
2026-02-04	16.280	16.120	0.000	0.00%	15.830	16.330	5283	848	2.39%
2026-02-03	16.070	16.120	0.250	1.58%	15.640	16.280	5982	963	2.71%
2026-02-02	16.370	15.870	-0.500	-3.05%	15.750	16.450	6333	1018	2.87%
2026-01-30	16.360	16.370	-0.010	-0.06%	16.290	16.750	6218	1025	2.81%
2026-01-29	16.450	16.380	-0.090	-0.55%	16.280	16.790	5468	905	2.47%
2026-01-28	16.730	16.470	-0.050	-0.30%	16.310	16.910	8741	1443	3.96%
2026-01-27	16.760	16.520	-0.320	-1.90%	16.260	16.950	7200	1188	3.26%