普联软件 (300996) - 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
2026-04-03	16.82	16.50	0.95	6.11%	16.15	18.50	245606	41861	10.38%
2026-04-02	15.77	15.55	-0.33	-2.08%	15.43	15.81	36572	5699	1.55%
2026-04-01	15.83	15.88	0.37	2.39%	15.56	15.95	46949	7383	1.98%
2026-03-31	15.97	15.51	-0.47	-2.94%	15.48	16.21	61222	9667	2.59%
2026-03-30	15.30	15.98	0.36	2.30%	15.30	16.05	49640	7813	2.11%
2026-03-27	15.07	15.62	0.40	2.63%	15.00	15.64	37571	5818	1.60%
2026-03-26	15.71	15.22	-0.49	-3.12%	15.11	15.81	42599	6546	1.81%
2026-03-25	15.54	15.71	0.17	1.09%	15.41	15.96	50205	7897	2.14%
2026-03-24	15.29	15.54	0.57	3.81%	14.97	15.58	57236	8721	2.44%
2026-03-23	16.21	14.97	-1.42	-8.66%	14.75	16.21	105795	16306	4.51%
2026-03-20	17.15	16.39	-0.57	-3.36%	16.35	17.27	64992	10828	2.77%
2026-03-19	17.23	16.96	-0.49	-2.81%	16.90	17.34	56332	9642	2.40%
2026-03-18	17.21	17.45	0.29	1.69%	17.13	17.46	52342	9070	2.23%
2026-03-17	17.53	17.16	-0.43	-2.44%	17.14	17.78	66378	11600	2.83%
2026-03-16	17.13	17.59	0.54	3.17%	17.11	17.68	73789	12850	3.14%
2026-03-13	17.44	17.05	-0.39	-2.24%	17.00	17.51	54397	9352	2.32%
2026-03-12	17.29	17.44	0.15	0.87%	17.17	17.58	60455	10529	2.57%
2026-03-11	17.25	17.29	0.09	0.52%	17.12	17.49	64476	11143	2.75%
2026-03-10	17.12	17.20	0.26	1.53%	16.94	17.35	57651	9875	2.46%
2026-03-09	16.40	16.94	0.29	1.74%	16.35	16.94	52695	8754	2.24%
2026-03-06	16.19	16.65	0.37	2.27%	16.19	16.66	41273	6814	1.76%
2026-03-05	16.38	16.28	0.27	1.69%	16.14	16.43	43560	7098	1.86%
2026-03-04	16.01	16.01	-0.12	-0.74%	15.90	16.30	51057	8212	2.17%
2026-03-03	16.90	16.13	-0.74	-4.39%	16.10	17.06	68203	11268	2.90%
2026-03-02	17.50	16.87	-1.00	-5.60%	16.86	17.55	106520	18194	4.54%
2026-02-27	17.50	17.87	0.33	1.88%	17.42	17.94	69818	12402	2.97%
2026-02-26	17.63	17.54	-0.07	-0.40%	17.45	17.71	42350	7426	1.80%
2026-02-25	17.52	17.61	0.08	0.46%	17.50	17.79	58797	10353	2.50%
2026-02-24	17.77	17.53	0.03	0.17%	17.16	17.82	63042	10975	2.69%
2026-02-13	17.64	17.50	-0.20	-1.13%	17.50	17.90	66219	11706	2.82%
2026-02-12	17.57	17.70	0.20	1.14%	17.37	17.85	74428	13133	3.17%
2026-02-11	17.67	17.50	-0.06	-0.34%	17.45	17.78	55504	9770	2.36%
2026-02-10	17.43	17.56	0.16	0.92%	17.31	17.75	70540	12390	3.00%
2026-02-09	17.15	17.40	0.48	2.84%	17.13	17.52	63813	11060	2.72%
2026-02-06	16.87	16.92	0.01	0.06%	16.69	17.13	55471	9416	2.36%
2026-02-05	16.95	16.91	-0.15	-0.88%	16.86	17.12	47433	8055	2.02%
2026-02-04	17.23	17.06	-0.27	-1.56%	16.85	17.30	71736	12215	3.06%
2026-02-03	17.27	17.33	0.32	1.88%	17.04	17.36	57188	9852	2.44%
2026-02-02	17.19	17.01	-0.28	-1.62%	16.99	17.68	71464	12367	3.04%
2026-01-30	17.49	17.29	-0.27	-1.54%	17.05	17.55	90443	15613	3.85%
2026-01-29	17.35	17.56	0.11	0.63%	17.07	18.23	137634	24481	5.86%
2026-01-28	17.67	17.45	-0.30	-1.69%	17.37	17.89	95753	16813	4.08%
2026-01-27	18.05	17.75	-0.30	-1.66%	17.42	18.19	112360	19855	4.79%
2026-01-26	18.50	18.05	-0.31	-1.69%	17.73	18.61	129096	23353	5.50%
2026-01-23	18.12	18.36	0.32	1.77%	18.06	18.64	135307	24906	5.76%
2026-01-22	18.17	18.04	0.17	0.95%	18.01	18.48	135730	24707	5.78%
2026-01-21	17.80	17.87	-0.08	-0.45%	17.68	18.21	112340	20133	4.78%
2026-01-20	18.31	17.95	-0.27	-1.48%	17.68	18.47	115363	20688	4.91%
2026-01-19	18.57	18.22	-0.43	-2.31%	18.00	18.57	118714	21658	5.06%
2026-01-16	19.12	18.65	-0.73	-3.77%	18.27	19.37	190542	35577	8.12%
2026-01-15	20.01	19.38	-1.15	-5.60%	19.14	20.22	261201	51015	11.13%
2026-01-14	19.90	20.53	0.60	3.01%	19.73	21.31	434258	89517	18.50%
2026-01-13	19.61	19.93	0.75	3.91%	18.71	21.19	507898	101633	21.63%
2026-01-12	17.53	19.18	1.87	10.80%	17.50	19.18	330014	60431	14.06%
2026-01-09	17.12	17.31	0.21	1.23%	17.07	17.32	115885	19949	4.94%
2026-01-08	16.80	17.10	0.26	1.54%	16.80	17.26	83455	14226	3.55%
2026-01-07	16.93	16.84	-0.17	-1.00%	16.74	17.01	71252	12003	3.03%
2026-01-06	16.92	17.01	0.15	0.89%	16.80	17.18	88331	14982	3.76%
2026-01-05	16.65	16.86	0.32	1.93%	16.47	16.86	74332	12412	3.17%
2025-12-31	16.39	16.54	0.09	0.55%	16.27	16.65	55581	9161	2.37%
2025-12-30	16.39	16.45	0.11	0.67%	16.29	16.58	47098	7738	2.01%
2025-12-29	16.30	16.34	-0.04	-0.24%	16.23	16.44	42883	7000	1.83%
2025-12-26	16.45	16.38	-0.11	-0.67%	16.35	16.62	49993	8237	2.13%