璞泰来 (603659) - 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
2025-09-05	23.14	25.45	2.31	9.98%	23.14	25.45	1040625	254867	4.87%
2025-09-04	24.10	23.14	-0.91	-3.78%	22.78	24.99	968571	230121	4.53%
2025-09-03	23.76	24.05	0.33	1.39%	23.56	24.53	806126	193428	3.77%
2025-09-02	23.79	23.72	-0.12	-0.50%	23.40	24.83	1133618	272361	5.31%
2025-09-01	22.88	23.84	1.42	6.33%	22.68	24.30	1332943	313569	6.24%
2025-08-29	20.73	22.42	2.04	10.01%	20.40	22.42	821209	178080	3.84%
2025-08-28	19.33	20.38	1.49	7.89%	19.31	20.78	1046239	212791	4.90%
2025-08-27	19.29	18.89	-0.37	-1.92%	18.87	19.68	456100	87933	2.13%
2025-08-26	19.12	19.26	0.12	0.63%	18.91	19.50	346043	66724	1.62%
2025-08-25	18.82	19.14	0.43	2.30%	18.80	19.38	381477	72800	1.79%
2025-08-22	18.28	18.71	0.36	1.96%	18.26	18.75	275767	51282	1.29%
2025-08-21	18.66	18.35	-0.30	-1.61%	18.23	18.74	214841	39642	1.01%
2025-08-20	18.42	18.65	0.18	0.97%	18.24	18.66	213683	39382	1.00%
2025-08-19	18.51	18.47	-0.04	-0.22%	18.26	18.63	254392	46909	1.19%
2025-08-18	18.52	18.51	0.13	0.71%	18.32	18.73	289156	53485	1.35%
2025-08-15	17.72	18.38	0.67	3.78%	17.72	18.44	311672	56761	1.46%
2025-08-14	18.19	17.71	-0.46	-2.53%	17.64	18.24	239949	43019	1.12%
2025-08-13	18.01	18.17	0.17	0.94%	17.90	18.23	248301	44902	1.16%
2025-08-12	18.15	18.00	-0.05	-0.28%	17.75	18.16	197508	35352	0.92%
2025-08-11	17.49	18.05	0.57	3.26%	17.49	18.16	296066	52928	1.39%
2025-08-08	17.65	17.48	-0.20	-1.13%	17.40	17.80	212529	37279	0.99%
2025-08-07	18.03	17.68	-0.36	-2.00%	17.57	18.17	204205	36331	0.96%
2025-08-06	17.93	18.04	0.11	0.61%	17.76	18.24	208933	37688	0.98%
2025-08-05	17.73	17.93	0.23	1.30%	17.66	18.08	143695	25673	0.67%
2025-08-04	17.46	17.70	0.10	0.57%	17.33	17.73	150736	26519	0.71%
2025-08-01	17.52	17.60	0.05	0.28%	17.45	17.77	157248	27693	0.74%
2025-07-31	18.05	17.55	-0.49	-2.72%	17.48	18.10	270304	48060	1.27%
2025-07-30	18.94	18.04	-0.78	-4.14%	18.01	18.94	329024	60367	1.54%
2025-07-29	18.76	18.82	0.02	0.11%	18.68	19.12	222202	41925	1.04%
2025-07-28	18.63	18.80	0.14	0.75%	18.33	19.16	262694	49363	1.23%
2025-07-25	18.79	18.66	-0.06	-0.32%	18.61	18.86	211721	39639	0.99%
2025-07-24	18.04	18.72	0.60	3.31%	18.04	18.77	347339	64214	1.63%
2025-07-23	18.44	18.12	-0.32	-1.74%	18.04	18.45	290830	52938	1.36%
2025-07-22	17.99	18.44	0.38	2.10%	17.84	18.70	416747	76278	1.95%
2025-07-21	18.12	18.06	-0.03	-0.17%	17.85	18.16	229186	41244	1.07%
2025-07-18	18.08	18.09	0.04	0.22%	18.00	18.36	231219	42059	1.08%
2025-07-17	17.92	18.05	0.20	1.12%	17.80	18.15	210840	37969	0.99%
2025-07-16	17.82	17.85	0.05	0.28%	17.75	18.11	158382	28367	0.74%
2025-07-15	18.10	17.80	-0.31	-1.71%	17.71	18.27	226341	40543	1.06%
2025-07-14	18.35	18.11	-0.22	-1.20%	18.05	18.56	196514	35778	0.92%
2025-07-11	18.37	18.33	-0.06	-0.33%	18.13	18.70	191305	35201	0.90%
2025-07-10	18.47	18.39	-0.09	-0.49%	18.25	18.63	160535	29508	0.75%
2025-07-09	18.60	18.48	-0.17	-0.91%	18.42	18.82	174823	32479	0.82%
2025-07-08	18.50	18.65	0.07	0.38%	18.33	18.92	261375	48928	1.22%
2025-07-07	18.32	18.58	0.21	1.14%	18.21	18.73	194110	36038	0.91%
2025-07-04	18.50	18.37	-0.15	-0.81%	18.09	18.60	251021	46043	1.17%
2025-07-03	18.21	18.52	0.36	1.98%	17.90	18.66	298220	54637	1.40%
2025-07-02	18.16	18.16	-0.13	-0.71%	18.02	18.32	184325	33430	0.86%
2025-07-01	18.75	18.29	-0.49	-2.61%	17.92	18.75	421585	76749	1.97%
2025-06-30	18.86	18.78	0.06	0.32%	18.53	18.92	260664	48744	1.22%
2025-06-27	18.64	18.72	0.07	0.38%	18.64	19.34	329299	62159	1.54%
2025-06-26	18.88	18.65	-0.16	-0.85%	18.60	19.18	512338	96795	2.40%
2025-06-25	18.41	18.81	0.61	3.35%	18.25	19.12	569794	106558	2.67%
2025-06-24	17.47	18.20	0.82	4.72%	17.32	18.29	584685	104877	2.74%
2025-06-23	16.98	17.38	0.25	1.46%	16.93	17.66	361481	62895	1.69%
2025-06-20	17.15	17.13	0.04	0.23%	17.10	17.73	318878	55440	1.49%
2025-06-19	17.20	17.09	-0.09	-0.52%	16.98	17.68	364454	63098	1.71%
2025-06-18	17.03	17.18	0.13	0.76%	16.77	17.25	233715	39804	1.09%
2025-06-17	16.38	17.05	0.78	4.79%	16.36	17.34	503183	85735	2.36%
2025-06-16	16.53	16.27	-0.39	-2.34%	16.05	16.63	290193	47140	1.36%
2025-06-13	16.38	16.66	0.21	1.28%	16.32	17.10	651506	109605	3.05%
2025-06-12	16.60	16.62	-0.05	-0.30%	16.38	16.83	313956	52126	1.47%
2025-06-11	17.08	16.67	-0.45	-2.63%	16.61	17.18	357771	60267	1.67%
2025-06-10	16.53	17.12	0.97	6.01%	16.53	17.34	605902	103192	2.84%
2025-06-09	15.99	16.15	0.16	1.00%	15.97	16.37	146218	23671	0.68%
2025-06-06	16.07	15.99	-0.08	-0.50%	15.90	16.19	112759	18116	0.53%
2025-06-05	15.97	16.07	0.06	0.37%	15.85	16.09	120159	19183	0.56%
2025-06-04	15.80	16.01	0.20	1.27%	15.79	16.10	173220	27704	0.81%
2025-06-03	15.61	15.81	0.15	0.96%	15.56	15.92	127894	20135	0.60%
2025-05-30	16.12	15.66	-0.50	-3.09%	15.66	16.14	162205	25744	0.76%