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
2026-06-24	11.420	11.120	-0.330	-2.88%	10.930	11.430	4273	473	1.18%
2026-06-23	11.370	11.450	0.150	1.33%	11.090	11.980	7542	873	2.08%
2026-06-22	11.190	11.300	-0.010	-0.09%	10.600	11.450	6495	716	1.79%
2026-06-18	11.530	11.310	-0.070	-0.62%	11.030	11.530	1925	215	0.53%
2026-06-17	11.490	11.500	0.020	0.17%	11.330	11.630	2679	306	0.74%
2026-06-16	11.750	11.480	-0.270	-2.30%	11.370	11.750	3363	386	0.93%
2026-06-15	11.670	11.750	0.090	0.77%	11.490	11.890	4935	575	1.36%
2026-06-12	11.900	11.660	0.090	0.78%	11.290	11.900	3457	404	0.95%
2026-06-11	12.050	11.570	-0.490	-4.06%	11.510	12.050	4661	543	1.29%
2026-06-10	12.100	12.060	-0.110	-0.90%	11.850	12.340	3549	427	0.98%
2026-06-09	12.620	12.170	-0.150	-1.22%	12.040	12.620	4111	500	1.13%
2026-06-08	12.190	12.320	0.120	0.98%	11.920	12.760	6836	844	1.89%
2026-06-05	11.760	12.200	0.370	3.13%	11.630	12.390	7781	946	2.15%
2026-06-04	12.050	11.830	-0.170	-1.42%	11.580	12.100	4484	526	1.24%
2026-06-03	12.320	12.000	-0.400	-3.23%	11.910	12.400	4041	491	1.12%
2026-06-02	12.480	12.400	0.050	0.40%	12.150	12.490	4327	533	1.19%
2026-06-01	12.110	12.350	0.300	2.49%	11.820	12.490	5158	632	1.42%
2026-05-29	12.220	12.050	-0.190	-1.55%	11.920	12.480	4899	598	1.35%
2026-05-28	12.050	12.240	0.190	1.58%	11.610	12.350	5339	640	1.47%
2026-05-27	12.570	12.050	-0.460	-3.68%	11.750	12.630	9518	1148	2.63%
2026-05-26	13.210	12.510	-0.720	-5.44%	12.500	13.210	6603	836	1.82%
2026-05-25	13.730	13.230	-0.520	-3.78%	13.230	13.840	6818	915	1.88%
2026-05-22	14.010	13.750	-0.350	-2.48%	13.600	14.020	8431	1159	2.33%
2026-05-21	14.740	14.100	-0.600	-4.08%	13.610	14.850	19103	2782	5.27%
2026-05-20	14.600	14.700	0.060	0.41%	14.120	14.780	14614	2113	4.04%
2026-05-19	14.570	14.640	0.040	0.27%	14.420	15.010	17202	2537	4.75%
2026-05-18	14.790	14.600	-0.310	-2.08%	14.420	14.960	14054	2065	3.88%
2026-05-15	14.890	14.910	-0.080	-0.53%	14.450	15.090	11220	1659	3.10%
2026-05-14	14.910	14.990	0.040	0.27%	14.750	15.250	31336	4712	8.65%
2026-05-13	14.710	14.950	0.230	1.56%	14.450	14.950	15516	2286	4.28%
2026-05-12	14.550	14.720	0.140	0.96%	14.380	14.750	12220	1775	3.37%
2026-05-11	14.730	14.580	-0.150	-1.02%	14.400	14.800	6927	1006	3.13%
2026-05-08	14.660	14.730	-0.470	-3.09%	14.620	15.040	11386	1688	5.15%
2026-05-07	15.500	15.200	0.000	0.00%	15.000	15.500	20473	3126	9.26%
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%