普洛药业(000739)股票行情
普洛药业(000739)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.01 | 15.99 | -0.10 | -0.62% | 15.86 | 16.42 | 213351 | 34281.89 | 1.84% |
| 2025-07-31 | 16.38 | 16.09 | -0.35 | -2.13% | 16.01 | 16.47 | 257424 | 41735.18 | 2.22% |
| 2025-07-30 | 16.60 | 16.44 | -0.28 | -1.67% | 16.22 | 16.71 | 249381 | 41133.61 | 2.15% |
| 2025-07-29 | 16.08 | 16.72 | 0.67 | 4.17% | 15.94 | 16.86 | 370082 | 61129.01 | 3.20% |
| 2025-07-28 | 16.01 | 16.05 | 0.00 | 0.00% | 15.87 | 16.20 | 188241 | 30114.02 | 1.63% |
| 2025-07-25 | 15.95 | 16.05 | 0.27 | 1.71% | 15.80 | 16.30 | 283684 | 45696.06 | 2.45% |
| 2025-07-24 | 15.36 | 15.78 | 0.45 | 2.94% | 15.26 | 16.03 | 257400 | 40370.68 | 2.22% |
| 2025-07-23 | 15.26 | 15.33 | 0.09 | 0.59% | 15.12 | 15.77 | 192961 | 29799.41 | 1.67% |
| 2025-07-22 | 15.15 | 15.24 | 0.06 | 0.40% | 15.12 | 15.49 | 146913 | 22459.66 | 1.27% |
| 2025-07-21 | 15.14 | 15.18 | -0.02 | -0.13% | 14.92 | 15.22 | 149078 | 22500.07 | 1.29% |
| 2025-07-18 | 14.84 | 15.20 | 0.39 | 2.63% | 14.71 | 15.28 | 184520 | 27691.10 | 1.59% |
| 2025-07-17 | 14.78 | 14.81 | 0.01 | 0.07% | 14.68 | 14.84 | 84965 | 12565.56 | 0.73% |
| 2025-07-16 | 14.61 | 14.80 | 0.19 | 1.30% | 14.52 | 14.81 | 79886 | 11761.47 | 0.69% |
| 2025-07-15 | 14.68 | 14.61 | -0.07 | -0.48% | 14.48 | 14.78 | 89086 | 12989.81 | 0.77% |
| 2025-07-14 | 14.79 | 14.68 | -0.16 | -1.08% | 14.67 | 14.84 | 85910 | 12653.94 | 0.74% |
| 2025-07-11 | 14.36 | 14.84 | 0.49 | 3.41% | 14.36 | 14.94 | 275652 | 40803.52 | 2.38% |
| 2025-07-10 | 14.25 | 14.35 | 0.08 | 0.56% | 14.22 | 14.39 | 61608 | 8828.66 | 0.53% |
| 2025-07-09 | 14.34 | 14.27 | -0.08 | -0.56% | 14.15 | 14.39 | 86172 | 12292.36 | 0.74% |
| 2025-07-08 | 14.26 | 14.35 | 0.09 | 0.63% | 14.23 | 14.44 | 94255 | 13518.08 | 0.81% |
| 2025-07-07 | 14.44 | 14.26 | -0.18 | -1.25% | 14.20 | 14.49 | 101290 | 14477.77 | 0.87% |
| 2025-07-04 | 14.35 | 14.44 | 0.05 | 0.35% | 14.35 | 14.51 | 107259 | 15478.90 | 0.93% |
| 2025-07-03 | 14.20 | 14.39 | 0.24 | 1.70% | 14.12 | 14.45 | 133622 | 19166.71 | 1.15% |
| 2025-07-02 | 14.24 | 14.15 | -0.04 | -0.28% | 14.09 | 14.42 | 142858 | 20313.06 | 1.23% |
| 2025-07-01 | 14.02 | 14.19 | 0.19 | 1.36% | 14.01 | 14.25 | 106379 | 15026.65 | 0.92% |
| 2025-06-30 | 14.08 | 14.00 | -0.05 | -0.36% | 13.93 | 14.09 | 102762 | 14376.44 | 0.89% |
| 2025-06-27 | 13.93 | 14.05 | 0.10 | 0.72% | 13.91 | 14.10 | 73652 | 10327.42 | 0.64% |
| 2025-06-26 | 14.11 | 13.95 | -0.16 | -1.13% | 13.89 | 14.11 | 108044 | 15088.88 | 0.93% |
| 2025-06-25 | 14.02 | 14.11 | 0.12 | 0.86% | 13.93 | 14.15 | 96433 | 13549.74 | 0.83% |
| 2025-06-24 | 13.91 | 13.99 | 0.14 | 1.01% | 13.90 | 14.06 | 86618 | 12118.37 | 0.75% |
| 2025-06-23 | 13.84 | 13.85 | -0.05 | -0.36% | 13.64 | 13.89 | 116590 | 16031.37 | 1.01% |
| 2025-06-20 | 13.96 | 13.90 | -0.06 | -0.43% | 13.88 | 14.08 | 58456 | 8149.62 | 0.50% |
| 2025-06-19 | 14.09 | 13.96 | -0.14 | -0.99% | 13.90 | 14.10 | 81255 | 11362.63 | 0.70% |
| 2025-06-18 | 14.14 | 14.10 | -0.09 | -0.63% | 13.86 | 14.14 | 113968 | 15953.70 | 0.98% |
| 2025-06-17 | 14.40 | 14.19 | -0.17 | -1.18% | 14.10 | 14.59 | 176600 | 25232.86 | 1.51% |
| 2025-06-16 | 14.43 | 14.36 | -0.17 | -1.17% | 14.29 | 14.58 | 137535 | 19800.53 | 1.18% |
| 2025-06-13 | 14.89 | 14.53 | -0.40 | -2.68% | 14.44 | 15.00 | 191414 | 28042.79 | 1.64% |
| 2025-06-12 | 14.74 | 14.93 | 0.23 | 1.56% | 14.66 | 14.95 | 172530 | 25551.67 | 1.48% |
| 2025-06-11 | 14.55 | 14.70 | 0.17 | 1.17% | 14.42 | 14.82 | 159627 | 23411.10 | 1.37% |
| 2025-06-10 | 14.50 | 14.53 | 0.05 | 0.35% | 14.30 | 14.77 | 212506 | 30897.52 | 1.82% |
| 2025-06-09 | 14.21 | 14.48 | 0.27 | 1.90% | 14.21 | 14.59 | 210605 | 30458.10 | 1.80% |
| 2025-06-06 | 14.21 | 14.21 | 0.10 | 0.71% | 14.14 | 14.39 | 99114 | 14102.55 | 0.85% |
| 2025-06-05 | 14.32 | 14.11 | -0.20 | -1.40% | 14.03 | 14.40 | 134396 | 19022.40 | 1.15% |
| 2025-06-04 | 14.42 | 14.31 | -0.08 | -0.56% | 14.23 | 14.44 | 133754 | 19138.46 | 1.14% |
| 2025-06-03 | 13.91 | 14.39 | 0.39 | 2.79% | 13.88 | 14.43 | 195497 | 27935.66 | 1.67% |
| 2025-05-30 | 13.85 | 14.00 | 0.08 | 0.57% | 13.80 | 14.19 | 145695 | 20468.85 | 1.25% |
| 2025-05-29 | 13.61 | 13.92 | 0.28 | 2.05% | 13.58 | 13.93 | 139394 | 19269.80 | 1.19% |
| 2025-05-28 | 13.70 | 13.64 | -0.09 | -0.66% | 13.61 | 13.77 | 72275 | 9866.44 | 0.62% |
| 2025-05-27 | 13.66 | 13.73 | 0.06 | 0.44% | 13.60 | 13.79 | 91364 | 12512.20 | 0.78% |
| 2025-05-26 | 13.85 | 13.67 | -0.18 | -1.30% | 13.60 | 13.93 | 140284 | 19199.61 | 1.20% |
| 2025-05-23 | 13.72 | 13.85 | 0.17 | 1.24% | 13.70 | 14.04 | 167986 | 23346.91 | 1.44% |
| 2025-05-22 | 13.80 | 13.68 | -0.08 | -0.58% | 13.61 | 13.80 | 91068 | 12464.80 | 0.78% |
| 2025-05-21 | 14.09 | 14.11 | -0.03 | -0.21% | 14.04 | 14.22 | 119599 | 16886.63 | 1.02% |
| 2025-05-20 | 13.82 | 14.14 | 0.33 | 2.39% | 13.82 | 14.26 | 198306 | 28039.15 | 1.70% |
| 2025-05-19 | 14.12 | 13.81 | -0.23 | -1.64% | 13.76 | 14.15 | 145439 | 20108.82 | 1.24% |
| 2025-05-16 | 13.95 | 14.04 | 0.11 | 0.79% | 13.82 | 14.10 | 118489 | 16586.72 | 1.01% |
| 2025-05-15 | 13.95 | 13.93 | -0.02 | -0.14% | 13.91 | 13.99 | 61882 | 8630.37 | 0.53% |
| 2025-05-14 | 13.89 | 13.95 | 0.03 | 0.22% | 13.83 | 14.02 | 79059 | 11007.86 | 0.68% |
| 2025-05-13 | 14.01 | 13.92 | -0.04 | -0.29% | 13.89 | 14.05 | 81628 | 11406.38 | 0.70% |
| 2025-05-12 | 13.97 | 13.96 | 0.07 | 0.50% | 13.82 | 14.03 | 80058 | 11143.26 | 0.68% |
| 2025-05-09 | 13.99 | 13.89 | -0.07 | -0.50% | 13.77 | 13.99 | 81003 | 11226.21 | 0.69% |
| 2025-05-08 | 13.99 | 13.96 | -0.05 | -0.36% | 13.91 | 14.03 | 77416 | 10810.10 | 0.66% |
| 2025-05-07 | 14.12 | 14.01 | 0.02 | 0.14% | 13.90 | 14.18 | 65712 | 9206.01 | 0.56% |
| 2025-05-06 | 13.78 | 13.99 | 0.27 | 1.97% | 13.78 | 14.07 | 89875 | 12536.89 | 0.77% |
| 2025-04-30 | 13.62 | 13.72 | 0.09 | 0.66% | 13.62 | 13.79 | 47209 | 6480.08 | 0.40% |
| 2025-04-29 | 13.58 | 13.63 | 0.06 | 0.44% | 13.52 | 13.69 | 40272 | 5486.19 | 0.34% |
| 2025-04-28 | 13.66 | 13.57 | -0.09 | -0.66% | 13.50 | 13.66 | 49149 | 6665.85 | 0.42% |
| 2025-04-25 | 13.75 | 13.66 | -0.10 | -0.73% | 13.63 | 13.84 | 58782 | 8052.42 | 0.50% |
| 2025-04-24 | 13.75 | 13.76 | 0.03 | 0.22% | 13.71 | 13.95 | 85932 | 11883.71 | 0.74% |
| 2025-04-23 | 13.79 | 13.73 | 0.04 | 0.29% | 13.64 | 13.85 | 67228 | 9232.41 | 0.58% |
| 2025-04-22 | 13.56 | 13.69 | 0.08 | 0.59% | 13.53 | 13.80 | 80261 | 10986.68 | 0.69% |
| 2025-04-21 | 13.48 | 13.61 | 0.04 | 0.29% | 13.36 | 13.64 | 82059 | 11129.42 | 0.70% |
| 2025-04-18 | 13.42 | 13.57 | 0.15 | 1.12% | 13.31 | 13.65 | 91300 | 12324.62 | 0.78% |
| 2025-04-17 | 13.30 | 13.42 | 0.06 | 0.45% | 13.27 | 13.54 | 53149 | 7141.83 | 0.45% |
| 2025-04-16 | 13.75 | 13.36 | -0.46 | -3.33% | 13.22 | 13.75 | 153352 | 20582.57 | 1.31% |
| 2025-04-15 | 13.98 | 13.82 | -0.13 | -0.93% | 13.72 | 14.00 | 87486 | 12077.59 | 0.75% |
| 2025-04-14 | 13.90 | 13.95 | 0.16 | 1.16% | 13.88 | 14.05 | 96730 | 13496.37 | 0.83% |
| 2025-04-11 | 13.78 | 13.79 | -0.13 | -0.93% | 13.67 | 13.94 | 118104 | 16301.10 | 1.01% |
| 2025-04-10 | 13.93 | 13.92 | 0.07 | 0.51% | 13.85 | 14.17 | 102277 | 14325.33 | 0.87% |
| 2025-04-09 | 13.62 | 13.85 | 0.00 | 0.00% | 12.96 | 13.92 | 120956 | 16340.01 | 1.03% |
| 2025-04-08 | 13.85 | 13.85 | 0.00 | 0.00% | 13.60 | 14.05 | 136903 | 18866.89 | 1.17% |
深证大盘股票行情在线 K线走势图
