普利特 (002324) - 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
2025-09-11	14.22	14.81	0.59	4.15%	14.15	14.98	370890	54614	4.78%
2025-09-10	14.20	14.22	0.01	0.07%	14.10	14.46	149496	21341	1.93%
2025-09-09	14.50	14.21	-0.37	-2.54%	14.16	14.52	201566	28788	2.60%
2025-09-08	14.30	14.58	0.41	2.89%	14.21	14.69	350524	50958	4.52%
2025-09-05	13.22	14.17	0.99	7.51%	13.18	14.23	325723	45322	4.20%
2025-09-04	13.34	13.18	-0.20	-1.49%	12.92	13.89	203901	27278	2.63%
2025-09-03	13.84	13.38	-0.36	-2.62%	13.32	13.84	157392	21334	2.03%
2025-09-02	14.18	13.74	-0.41	-2.90%	13.48	14.22	246705	33922	3.18%
2025-09-01	14.41	14.15	-0.24	-1.67%	14.05	14.49	249025	35288	3.21%
2025-08-29	14.54	14.39	-0.02	-0.14%	14.31	15.10	323705	47475	4.17%
2025-08-28	14.25	14.41	0.10	0.70%	13.87	14.47	242103	34379	3.12%
2025-08-27	14.10	14.31	0.25	1.78%	14.06	14.97	452565	65741	5.83%
2025-08-26	14.00	14.06	-0.02	-0.14%	13.81	14.22	219001	30644	2.82%
2025-08-25	14.10	14.08	-0.06	-0.42%	13.92	14.18	254484	35702	3.28%
2025-08-22	14.42	14.14	-0.20	-1.39%	13.96	14.47	325388	45923	4.19%
2025-08-21	14.23	14.34	0.14	0.99%	13.93	14.54	304280	43353	3.92%
2025-08-20	14.00	14.20	0.07	0.50%	13.83	14.20	176181	24683	2.27%
2025-08-19	14.15	14.13	-0.02	-0.14%	13.87	14.33	257526	36238	3.32%
2025-08-18	14.38	14.15	-0.10	-0.70%	14.09	14.50	324804	46093	4.18%
2025-08-15	13.77	14.25	0.46	3.34%	13.73	14.44	332146	47281	4.28%
2025-08-14	14.15	13.79	-0.46	-3.23%	13.68	14.20	312995	43653	4.03%
2025-08-13	13.27	14.25	0.94	7.06%	13.25	14.58	620831	88277	8.00%
2025-08-12	13.22	13.31	0.14	1.06%	13.00	13.47	239121	31573	3.08%
2025-08-11	13.11	13.17	0.12	0.92%	13.06	13.31	248100	32709	3.20%
2025-08-08	13.08	13.05	0.16	1.24%	12.94	13.20	244341	31912	3.15%
2025-08-07	13.12	12.89	-0.23	-1.75%	12.83	13.19	229566	29734	2.96%
2025-08-06	12.79	13.12	0.28	2.18%	12.69	13.69	422837	56128	5.45%
2025-08-05	12.33	12.84	0.71	5.85%	12.31	12.99	359069	45485	4.63%
2025-08-04	11.79	12.13	0.26	2.19%	11.77	12.20	135854	16422	1.75%
2025-08-01	12.08	11.87	-0.13	-1.08%	11.83	12.09	129997	15522	1.67%
2025-07-31	12.12	12.00	-0.12	-0.99%	11.97	12.27	184134	22254	2.37%
2025-07-30	12.47	12.12	-0.42	-3.35%	12.08	12.54	213764	26150	2.75%
2025-07-29	12.53	12.54	-0.08	-0.63%	12.43	12.68	154047	19274	1.98%
2025-07-28	12.11	12.62	0.44	3.61%	12.10	12.94	288924	36186	3.72%
2025-07-25	12.39	12.18	-0.24	-1.93%	12.15	12.49	178417	21928	2.30%
2025-07-24	12.28	12.42	0.32	2.64%	12.08	12.55	284838	35053	3.67%
2025-07-23	12.13	12.10	-0.08	-0.66%	11.99	12.21	182009	21994	2.34%
2025-07-22	12.16	12.18	-0.08	-0.65%	12.01	12.23	210119	25454	2.71%
2025-07-21	12.25	12.26	0.11	0.91%	11.94	12.30	244338	29642	3.15%
2025-07-18	12.21	12.15	-0.10	-0.82%	12.12	12.48	248890	30508	3.21%
2025-07-17	11.89	12.25	0.36	3.03%	11.82	12.43	364453	44363	4.69%
2025-07-16	11.97	11.89	0.00	0.00%	11.81	12.18	321934	38632	4.15%
2025-07-15	11.60	11.89	0.21	1.80%	11.57	12.00	339131	40168	4.37%
2025-07-14	11.52	11.68	0.08	0.69%	11.43	11.82	257664	30005	3.32%
2025-07-11	11.83	11.60	-0.23	-1.94%	11.54	11.89	309063	35846	3.98%
2025-07-10	11.49	11.83	0.29	2.51%	11.29	11.96	610952	71381	7.87%
2025-07-09	11.60	11.54	0.03	0.26%	11.40	11.79	451048	52067	5.81%
2025-07-08	11.64	11.51	0.06	0.52%	11.33	11.77	809595	93433	10.43%
2025-07-07	10.80	11.45	1.04	9.99%	10.70	11.45	561650	62753	7.24%
2025-07-04	10.59	10.41	-0.17	-1.61%	10.40	10.64	140648	14765	1.81%
2025-07-03	10.61	10.58	-0.11	-1.03%	10.46	10.70	186955	19743	2.41%
2025-07-02	10.64	10.69	-0.09	-0.83%	10.37	10.83	330304	34884	4.25%
2025-07-01	11.18	10.78	0.15	1.41%	10.76	11.45	558877	61356	7.20%
2025-06-30	10.70	10.63	0.06	0.57%	10.50	10.72	93178	9883	1.20%
2025-06-27	10.65	10.57	0.00	0.00%	10.50	10.78	118242	12532	1.52%
2025-06-26	10.71	10.57	-0.16	-1.49%	10.54	10.80	145465	15534	1.87%
2025-06-25	10.67	10.73	0.11	1.04%	10.60	10.82	197109	21102	2.54%
2025-06-24	10.21	10.62	0.39	3.81%	10.20	10.64	206729	21691	2.66%
2025-06-23	9.91	10.23	0.33	3.33%	9.90	10.28	131150	13348	1.69%
2025-06-20	9.92	9.90	-0.04	-0.40%	9.89	10.14	94577	9451	1.22%
2025-06-19	10.01	9.94	-0.05	-0.50%	9.90	10.14	72510	7253	0.93%
2025-06-18	10.10	9.99	-0.13	-1.28%	9.92	10.10	67748	6765	0.87%
2025-06-17	10.28	10.12	-0.15	-1.46%	10.06	10.30	78923	8000	1.02%
2025-06-16	10.23	10.27	0.09	0.88%	10.14	10.34	85844	8780	1.11%
2025-06-13	10.44	10.18	-0.32	-3.05%	10.15	10.45	112021	11482	1.44%
2025-06-12	10.47	10.50	0.01	0.10%	10.38	10.60	103620	10862	1.33%
2025-06-11	10.20	10.49	0.27	2.64%	10.18	10.52	127568	13264	1.64%
2025-06-10	10.43	10.22	-0.22	-2.11%	10.15	10.49	112580	11613	1.45%
2025-06-09	10.02	10.49	0.47	4.69%	10.02	10.68	236742	24776	3.05%
2025-06-06	10.07	10.02	-0.03	-0.30%	9.96	10.19	78269	7867	1.01%
2025-06-05	10.00	10.05	0.06	0.60%	9.95	10.08	53882	5406	0.69%
2025-06-04	10.07	9.99	-0.07	-0.70%	9.94	10.16	78070	7807	1.01%