普利特(002324)股票行情
普利特(002324)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 |
|---|
| 2025-12-15 | 12.42 | 12.36 | -0.06 | -0.48% | 12.32 | 12.55 | 75380 | 9366.17 | 0.97% |
| 2025-12-12 | 12.43 | 12.42 | 0.05 | 0.40% | 12.32 | 12.50 | 58019 | 7200.43 | 0.75% |
| 2025-12-11 | 12.60 | 12.37 | -0.19 | -1.51% | 12.35 | 12.61 | 65733 | 8195.69 | 0.85% |
| 2025-12-10 | 12.55 | 12.56 | 0.02 | 0.16% | 12.42 | 12.68 | 78826 | 9892.37 | 1.02% |
| 2025-12-09 | 12.68 | 12.54 | -0.15 | -1.18% | 12.51 | 12.72 | 60452 | 7621.11 | 0.78% |
| 2025-12-08 | 12.73 | 12.69 | -0.03 | -0.24% | 12.65 | 12.88 | 87078 | 11122.49 | 1.12% |
| 2025-12-05 | 12.60 | 12.72 | 0.12 | 0.95% | 12.40 | 12.79 | 69611 | 8778.77 | 0.90% |
| 2025-12-04 | 12.66 | 12.60 | -0.01 | -0.08% | 12.45 | 12.71 | 50580 | 6349.04 | 0.65% |
| 2025-12-03 | 12.81 | 12.61 | -0.18 | -1.41% | 12.54 | 12.88 | 64748 | 8177.56 | 0.83% |
| 2025-12-02 | 12.94 | 12.79 | -0.23 | -1.77% | 12.72 | 13.03 | 94222 | 12072.64 | 1.21% |
| 2025-12-01 | 12.75 | 13.02 | 0.37 | 2.92% | 12.75 | 13.11 | 157476 | 20418.54 | 2.03% |
| 2025-11-28 | 12.51 | 12.65 | 0.12 | 0.96% | 12.47 | 12.69 | 54447 | 6872.87 | 0.70% |
| 2025-11-27 | 12.42 | 12.53 | 0.12 | 0.97% | 12.40 | 12.72 | 86519 | 10907.38 | 1.11% |
| 2025-11-26 | 12.77 | 12.41 | -0.35 | -2.74% | 12.40 | 12.77 | 88067 | 11043.30 | 1.13% |
| 2025-11-25 | 12.53 | 12.76 | 0.30 | 2.41% | 12.47 | 13.00 | 132982 | 16989.58 | 1.71% |
| 2025-11-24 | 12.38 | 12.46 | 0.20 | 1.63% | 12.17 | 12.65 | 124904 | 15466.55 | 1.61% |
| 2025-11-21 | 13.05 | 12.26 | -0.94 | -7.12% | 12.26 | 13.19 | 235254 | 29498.31 | 3.03% |
| 2025-11-20 | 13.57 | 13.20 | -0.26 | -1.93% | 13.06 | 13.68 | 139323 | 18582.71 | 1.79% |
| 2025-11-19 | 13.78 | 13.46 | -0.32 | -2.32% | 13.34 | 14.04 | 133790 | 18154.76 | 1.72% |
| 2025-11-18 | 14.00 | 13.78 | -0.22 | -1.57% | 13.65 | 14.35 | 168187 | 23377.36 | 2.17% |
| 2025-11-17 | 14.19 | 14.00 | -0.24 | -1.69% | 13.87 | 14.45 | 165939 | 23323.08 | 2.14% |
| 2025-11-14 | 14.37 | 14.24 | -0.21 | -1.45% | 14.23 | 14.63 | 202925 | 29183.16 | 2.61% |
| 2025-11-13 | 14.00 | 14.45 | 0.40 | 2.85% | 13.86 | 14.69 | 338544 | 48628.68 | 4.36% |
| 2025-11-12 | 13.27 | 14.05 | 0.77 | 5.80% | 13.27 | 14.13 | 384905 | 52807.17 | 4.96% |
| 2025-11-11 | 13.31 | 13.28 | 0.06 | 0.45% | 13.23 | 13.47 | 87602 | 11678.12 | 1.13% |
| 2025-11-10 | 13.28 | 13.22 | 0.02 | 0.15% | 13.10 | 13.50 | 135769 | 18060.69 | 1.75% |
| 2025-11-07 | 13.00 | 13.20 | 0.23 | 1.77% | 12.91 | 13.49 | 131137 | 17341.01 | 1.69% |
| 2025-11-06 | 12.94 | 12.97 | 0.01 | 0.08% | 12.86 | 13.09 | 83114 | 10780.88 | 1.07% |
| 2025-11-05 | 12.50 | 12.96 | 0.28 | 2.21% | 12.50 | 13.08 | 149812 | 19233.68 | 1.93% |
| 2025-11-04 | 13.12 | 12.68 | -0.49 | -3.72% | 12.58 | 13.18 | 166425 | 21249.39 | 2.14% |
| 2025-11-03 | 13.41 | 13.17 | -0.28 | -2.08% | 12.92 | 13.49 | 145922 | 19098.27 | 1.88% |
| 2025-10-31 | 13.44 | 13.45 | -0.02 | -0.15% | 13.44 | 13.87 | 137373 | 18749.32 | 1.77% |
| 2025-10-30 | 13.60 | 13.47 | -0.21 | -1.54% | 13.37 | 13.75 | 129470 | 17499.94 | 1.67% |
| 2025-10-29 | 13.49 | 13.68 | 0.22 | 1.63% | 13.34 | 13.70 | 125783 | 17062.76 | 1.62% |
| 2025-10-28 | 13.51 | 13.46 | -0.18 | -1.32% | 13.37 | 13.63 | 126834 | 17134.88 | 1.63% |
| 2025-10-27 | 13.44 | 13.64 | 0.41 | 3.10% | 13.40 | 13.68 | 181797 | 24690.43 | 2.34% |
| 2025-10-24 | 13.13 | 13.23 | 0.11 | 0.84% | 13.08 | 13.24 | 95726 | 12608.68 | 1.23% |
| 2025-10-23 | 13.07 | 13.12 | -0.03 | -0.23% | 12.93 | 13.17 | 102844 | 13420.25 | 1.32% |
| 2025-10-22 | 13.23 | 13.15 | -0.08 | -0.60% | 13.06 | 13.32 | 78244 | 10311.31 | 1.01% |
| 2025-10-21 | 13.29 | 13.23 | -0.07 | -0.53% | 13.08 | 13.33 | 129972 | 17195.94 | 1.67% |
| 2025-10-20 | 12.97 | 13.30 | 0.51 | 3.99% | 12.91 | 13.41 | 174538 | 23048.27 | 2.25% |
| 2025-10-17 | 13.31 | 12.79 | -0.55 | -4.12% | 12.75 | 13.44 | 178274 | 23186.78 | 2.30% |
| 2025-10-16 | 13.74 | 13.34 | -0.48 | -3.47% | 13.29 | 13.81 | 157709 | 21235.22 | 2.03% |
| 2025-10-15 | 13.75 | 13.82 | 0.05 | 0.36% | 13.56 | 13.86 | 151268 | 20743.15 | 1.95% |
| 2025-10-14 | 14.44 | 13.77 | -0.17 | -1.22% | 13.64 | 14.77 | 313555 | 44473.55 | 4.04% |
| 2025-10-13 | 13.68 | 13.94 | -0.28 | -1.97% | 13.30 | 13.98 | 196876 | 27013.18 | 2.54% |
| 2025-10-10 | 14.45 | 14.22 | -0.29 | -2.00% | 14.10 | 14.60 | 183401 | 26133.38 | 2.36% |
| 2025-10-09 | 14.76 | 14.51 | -0.21 | -1.43% | 14.48 | 14.83 | 227964 | 33416.61 | 2.94% |
| 2025-09-30 | 14.89 | 14.72 | 0.05 | 0.34% | 14.68 | 15.15 | 230506 | 34336.34 | 2.97% |
| 2025-09-29 | 14.27 | 14.67 | 0.41 | 2.88% | 14.26 | 14.93 | 199644 | 29269.22 | 2.57% |
| 2025-09-26 | 14.52 | 14.26 | -0.32 | -2.19% | 14.24 | 14.63 | 138900 | 19971.00 | 1.79% |
| 2025-09-25 | 14.68 | 14.58 | -0.19 | -1.29% | 14.52 | 14.93 | 126812 | 18625.06 | 1.63% |
| 2025-09-24 | 14.30 | 14.77 | 0.38 | 2.64% | 14.22 | 14.81 | 184266 | 26882.75 | 2.37% |
| 2025-09-23 | 14.45 | 14.39 | -0.10 | -0.69% | 14.05 | 14.68 | 148108 | 21232.91 | 1.91% |
| 2025-09-22 | 14.31 | 14.49 | 0.19 | 1.33% | 14.28 | 14.70 | 136522 | 19743.86 | 1.76% |
| 2025-09-19 | 14.50 | 14.30 | -0.30 | -2.05% | 14.19 | 14.70 | 194296 | 28033.03 | 2.50% |
| 2025-09-18 | 14.78 | 14.60 | -0.17 | -1.15% | 14.39 | 15.04 | 259048 | 38204.04 | 3.34% |
| 2025-09-17 | 14.69 | 14.77 | 0.14 | 0.96% | 14.51 | 14.98 | 200845 | 29740.36 | 2.59% |
| 2025-09-16 | 14.80 | 14.63 | -0.25 | -1.68% | 14.36 | 14.86 | 222856 | 32573.92 | 2.87% |
| 2025-09-15 | 14.56 | 14.88 | 0.42 | 2.90% | 14.52 | 15.20 | 326191 | 48468.45 | 4.20% |
| 2025-09-12 | 14.70 | 14.46 | -0.35 | -2.36% | 14.33 | 14.73 | 209804 | 30396.51 | 2.70% |
| 2025-09-11 | 14.22 | 14.81 | 0.59 | 4.15% | 14.15 | 14.98 | 370890 | 54614.84 | 4.78% |
| 2025-09-10 | 14.20 | 14.22 | 0.01 | 0.07% | 14.10 | 14.46 | 149496 | 21341.52 | 1.93% |
| 2025-09-09 | 14.50 | 14.21 | -0.37 | -2.54% | 14.16 | 14.52 | 201566 | 28788.93 | 2.60% |
| 2025-09-08 | 14.30 | 14.58 | 0.41 | 2.89% | 14.21 | 14.69 | 350524 | 50958.88 | 4.52% |
| 2025-09-05 | 13.22 | 14.17 | 0.99 | 7.51% | 13.18 | 14.23 | 325723 | 45322.91 | 4.20% |
| 2025-09-04 | 13.34 | 13.18 | -0.20 | -1.49% | 12.92 | 13.89 | 203901 | 27278.29 | 2.63% |
| 2025-09-03 | 13.84 | 13.38 | -0.36 | -2.62% | 13.32 | 13.84 | 157392 | 21334.61 | 2.03% |
| 2025-09-02 | 14.18 | 13.74 | -0.41 | -2.90% | 13.48 | 14.22 | 246705 | 33922.32 | 3.18% |
| 2025-09-01 | 14.41 | 14.15 | -0.24 | -1.67% | 14.05 | 14.49 | 249025 | 35288.12 | 3.21% |
| 2025-08-29 | 14.54 | 14.39 | -0.02 | -0.14% | 14.31 | 15.10 | 323705 | 47475.91 | 4.17% |
| 2025-08-28 | 14.25 | 14.41 | 0.10 | 0.70% | 13.87 | 14.47 | 242103 | 34379.31 | 3.12% |
| 2025-08-27 | 14.10 | 14.31 | 0.25 | 1.78% | 14.06 | 14.97 | 452565 | 65741.30 | 5.83% |
| 2025-08-26 | 14.00 | 14.06 | -0.02 | -0.14% | 13.81 | 14.22 | 219001 | 30644.90 | 2.82% |
| 2025-08-25 | 14.10 | 14.08 | -0.06 | -0.42% | 13.92 | 14.18 | 254484 | 35702.66 | 3.28% |
| 2025-08-22 | 14.42 | 14.14 | -0.20 | -1.39% | 13.96 | 14.47 | 325388 | 45923.79 | 4.19% |
| 2025-08-21 | 14.23 | 14.34 | 0.14 | 0.99% | 13.93 | 14.54 | 304280 | 43353.09 | 3.92% |
| 2025-08-20 | 14.00 | 14.20 | 0.07 | 0.50% | 13.83 | 14.20 | 176181 | 24683.03 | 2.27% |
| 2025-08-19 | 14.15 | 14.13 | -0.02 | -0.14% | 13.87 | 14.33 | 257526 | 36238.17 | 3.32% |
| 2025-08-18 | 14.38 | 14.15 | -0.10 | -0.70% | 14.09 | 14.50 | 324804 | 46093.64 | 4.18% |
深证大盘股票行情在线 K线走势图
普利特(002324)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
