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
2026-09-16	10.570	10.860	0.250	2.36%	10.390	10.860	3878	412	1.07%
2026-09-15	10.700	10.610	-0.160	-1.49%	10.400	10.750	4051	427	1.12%
2026-09-14	10.680	10.770	0.020	0.19%	10.600	10.840	2430	260	0.67%
2026-09-11	10.950	10.750	-0.280	-2.54%	10.590	11.090	3315	356	0.92%
2026-09-10	11.230	11.030	-0.280	-2.48%	10.900	11.230	4197	461	1.16%
2026-09-09	11.320	11.310	-0.010	-0.09%	11.160	11.420	3401	383	0.94%
2026-09-08	11.260	11.320	0.010	0.09%	11.080	11.410	4102	463	1.13%
2026-09-07	11.380	11.310	-0.070	-0.62%	11.080	11.560	7208	811	1.99%
2026-09-04	11.190	11.380	0.170	1.52%	11.190	11.540	7071	805	1.95%
2026-09-03	11.640	11.210	-0.280	-2.44%	11.040	11.640	5955	668	1.64%
2026-09-02	11.210	11.490	0.280	2.50%	11.160	11.830	12572	1453	3.47%
2026-09-01	10.720	11.210	0.480	4.47%	10.720	11.340	12654	1404	3.49%
2026-08-31	10.800	10.730	-0.070	-0.65%	10.650	10.980	5695	612	1.57%
2026-08-28	10.390	10.800	0.370	3.55%	10.340	10.860	11744	1254	3.24%
2026-08-27	10.450	10.430	0.010	0.10%	10.170	10.590	5962	619	1.65%
2026-08-26	10.450	10.420	0.070	0.68%	10.330	10.580	6082	634	1.68%
2026-08-25	10.380	10.350	0.050	0.49%	10.230	10.390	4056	419	1.12%
2026-08-24	10.350	10.300	-0.030	-0.29%	10.240	10.440	6554	677	1.81%
2026-08-21	10.230	10.330	0.000	0.00%	10.230	10.510	6005	622	1.66%
2026-08-20	10.290	10.330	0.210	2.08%	10.160	10.470	8597	887	2.37%
2026-08-19	10.600	10.120	-0.580	-5.42%	10.080	10.680	13415	1381	3.70%
2026-08-18	10.600	10.700	-0.050	-0.47%	10.510	10.990	19503	2098	5.39%
2026-08-17	11.050	10.750	-0.480	-4.27%	10.500	11.070	24697	2640	6.82%
2026-08-14	11.220	11.230	0.140	1.26%	11.020	12.020	30232	3465	8.35%
2026-08-13	10.830	11.090	0.290	2.69%	10.630	11.880	24266	2734	6.70%
2026-08-12	10.720	10.800	0.130	1.22%	10.600	11.180	7664	830	2.12%
2026-08-11	10.830	10.670	-0.050	-0.47%	10.530	10.860	3405	363	0.94%
2026-08-10	10.490	10.720	0.240	2.29%	10.490	10.720	6080	646	1.68%
2026-08-07	10.590	10.480	-0.070	-0.66%	10.380	10.630	6186	650	1.71%
2026-08-06	10.560	10.550	-0.010	-0.09%	10.350	10.740	6074	642	1.68%
2026-08-05	10.460	10.560	0.060	0.57%	10.260	10.620	5518	580	1.52%
2026-08-04	10.460	10.500	0.040	0.38%	10.320	10.610	5105	532	1.41%
2026-08-03	10.560	10.460	-0.050	-0.48%	10.300	10.700	7142	746	1.97%
2026-07-31	10.380	10.510	0.200	1.94%	10.380	10.600	3925	412	1.08%
2026-07-30	10.250	10.310	0.020	0.19%	10.200	10.520	6030	627	1.66%
2026-07-29	10.030	10.290	0.290	2.90%	10.000	10.300	3352	340	0.93%
2026-07-28	9.930	10.000	0.090	0.91%	9.810	10.150	3935	394	1.09%
2026-07-27	9.990	9.910	0.180	1.85%	9.610	9.990	2302	228	0.64%
2026-07-24	10.010	9.730	-0.300	-2.99%	9.680	10.160	4749	466	1.31%
2026-07-23	9.680	10.030	0.220	2.24%	9.680	10.080	3477	344	0.96%
2026-07-22	10.050	9.810	-0.250	-2.49%	9.790	10.170	5406	538	1.49%
2026-07-21	9.790	10.060	0.320	3.29%	9.090	10.060	9401	905	2.60%
2026-07-20	10.120	9.740	-0.420	-4.13%	9.600	10.500	7367	733	2.03%
2026-07-17	10.120	10.160	-0.040	-0.39%	10.080	10.700	10384	1076	2.87%
2026-07-16	10.000	10.200	0.120	1.19%	9.920	10.390	8195	834	2.26%
2026-07-15	10.400	10.080	-0.290	-2.80%	10.040	10.650	11562	1196	3.19%
2026-07-14	10.850	10.370	-0.530	-4.86%	10.160	11.100	20923	2211	5.78%
2026-07-13	10.900	10.900	-0.280	-2.50%	10.280	11.230	25688	2789	7.09%
2026-07-10	11.430	11.180	-0.360	-3.12%	10.930	11.550	37217	4198	10.28%
2026-07-09	11.250	11.540	0.170	1.50%	10.700	11.600	32673	3652	9.02%
2026-07-08	10.990	11.370	0.180	1.61%	10.850	11.370	25156	2792	6.95%
2026-07-07	10.660	11.190	0.450	4.19%	10.440	11.200	23651	2553	6.53%
2026-07-06	10.210	10.740	0.440	4.27%	10.170	10.900	10438	1089	2.88%
2026-07-03	10.070	10.300	0.280	2.79%	10.010	10.310	4950	504	1.37%
2026-07-02	10.230	10.020	-0.190	-1.86%	9.960	10.470	4591	469	1.27%
2026-07-01	9.790	10.210	0.380	3.87%	9.710	10.350	7048	711	1.95%
2026-06-30	9.860	9.830	-0.140	-1.40%	9.760	10.310	3856	384	1.06%
2026-06-29	10.000	9.970	-0.080	-0.80%	9.620	10.200	4389	431	1.21%
2026-06-26	10.550	10.050	-0.450	-4.29%	10.040	10.550	6591	672	1.82%
2026-06-25	11.090	10.500	-0.620	-5.58%	10.230	11.090	6148	654	1.70%
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%