普路通(002769)股票行情
普路通(002769)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 | 8.57 | 8.58 | 0.06 | 0.70% | 8.50 | 8.71 | 98502 | 8490.37 | 3.02% |
| 2025-07-31 | 8.62 | 8.52 | -0.14 | -1.62% | 8.49 | 8.71 | 77133 | 6625.41 | 2.37% |
| 2025-07-30 | 8.71 | 8.66 | -0.05 | -0.57% | 8.56 | 8.76 | 80573 | 6976.23 | 2.47% |
| 2025-07-29 | 8.72 | 8.71 | -0.02 | -0.23% | 8.59 | 8.76 | 81364 | 7042.62 | 2.50% |
| 2025-07-28 | 8.77 | 8.73 | 0.04 | 0.46% | 8.67 | 8.77 | 71720 | 6254.33 | 2.20% |
| 2025-07-25 | 8.64 | 8.69 | 0.05 | 0.58% | 8.57 | 8.73 | 79014 | 6839.62 | 2.42% |
| 2025-07-24 | 8.50 | 8.64 | 0.15 | 1.77% | 8.46 | 8.65 | 82140 | 7067.92 | 2.52% |
| 2025-07-23 | 8.58 | 8.49 | -0.11 | -1.28% | 8.48 | 8.62 | 95342 | 8136.04 | 2.92% |
| 2025-07-22 | 8.75 | 8.60 | -0.12 | -1.38% | 8.57 | 8.76 | 95016 | 8192.18 | 2.91% |
| 2025-07-21 | 8.77 | 8.72 | 0.00 | 0.00% | 8.69 | 8.81 | 98789 | 8634.69 | 3.03% |
| 2025-07-18 | 8.70 | 8.72 | 0.02 | 0.23% | 8.67 | 8.75 | 70115 | 6102.75 | 2.15% |
| 2025-07-17 | 8.64 | 8.70 | 0.05 | 0.58% | 8.61 | 8.75 | 82898 | 7206.15 | 2.54% |
| 2025-07-16 | 8.58 | 8.65 | 0.08 | 0.93% | 8.53 | 8.76 | 96846 | 8397.76 | 2.97% |
| 2025-07-15 | 8.68 | 8.57 | -0.11 | -1.27% | 8.50 | 8.75 | 103558 | 8890.90 | 3.18% |
| 2025-07-14 | 8.67 | 8.68 | 0.02 | 0.23% | 8.61 | 8.72 | 80560 | 6978.66 | 2.47% |
| 2025-07-11 | 8.61 | 8.66 | 0.02 | 0.23% | 8.52 | 8.70 | 97953 | 8434.08 | 3.00% |
| 2025-07-10 | 8.61 | 8.64 | -0.02 | -0.23% | 8.56 | 8.71 | 100425 | 8674.67 | 3.08% |
| 2025-07-09 | 8.75 | 8.66 | -0.12 | -1.37% | 8.61 | 8.78 | 121918 | 10589.43 | 3.74% |
| 2025-07-08 | 8.57 | 8.78 | 0.22 | 2.57% | 8.57 | 8.80 | 181104 | 15793.04 | 5.56% |
| 2025-07-07 | 8.11 | 8.56 | -0.13 | -1.50% | 8.11 | 8.66 | 220919 | 18613.69 | 6.78% |
| 2025-07-04 | 8.96 | 8.69 | -0.34 | -3.77% | 8.67 | 8.97 | 247754 | 21700.88 | 7.60% |
| 2025-07-03 | 8.90 | 9.03 | 0.10 | 1.12% | 8.83 | 9.10 | 226614 | 20311.56 | 6.95% |
| 2025-07-02 | 9.12 | 8.93 | -0.27 | -2.93% | 8.87 | 9.13 | 274536 | 24621.64 | 8.42% |
| 2025-07-01 | 9.59 | 9.20 | -0.48 | -4.96% | 8.93 | 9.59 | 531591 | 48860.73 | 16.31% |
| 2025-06-30 | 9.50 | 9.68 | -0.34 | -3.39% | 9.30 | 9.76 | 605427 | 57740.11 | 18.57% |
| 2025-06-27 | 11.22 | 10.02 | -0.18 | -1.76% | 10.00 | 11.22 | 988444 | 105626.12 | 30.32% |
| 2025-06-26 | 9.23 | 10.20 | 0.93 | 10.03% | 9.07 | 10.20 | 232531 | 23144.83 | 7.13% |
| 2025-06-25 | 9.42 | 9.27 | -0.31 | -3.24% | 9.19 | 9.74 | 440628 | 41306.12 | 13.52% |
| 2025-06-24 | 9.25 | 9.58 | 0.13 | 1.38% | 9.20 | 9.76 | 572344 | 54139.84 | 17.56% |
| 2025-06-23 | 9.00 | 9.45 | 0.44 | 4.88% | 8.68 | 9.49 | 481930 | 44178.04 | 14.78% |
| 2025-06-20 | 9.32 | 9.01 | -0.58 | -6.05% | 8.90 | 9.98 | 633751 | 59049.61 | 19.44% |
| 2025-06-19 | 9.56 | 9.59 | 0.29 | 3.12% | 9.30 | 10.23 | 937227 | 92784.16 | 28.75% |
| 2025-06-18 | 8.45 | 9.30 | 0.85 | 10.06% | 8.17 | 9.30 | 308925 | 27161.25 | 9.48% |
| 2025-06-17 | 8.16 | 8.45 | 0.32 | 3.94% | 8.09 | 8.68 | 234259 | 19589.62 | 7.19% |
| 2025-06-16 | 8.16 | 8.13 | -0.02 | -0.25% | 8.03 | 8.26 | 68069 | 5534.13 | 2.09% |
| 2025-06-13 | 8.16 | 8.15 | -0.08 | -0.97% | 8.08 | 8.27 | 102622 | 8367.84 | 3.15% |
| 2025-06-12 | 8.15 | 8.23 | 0.04 | 0.49% | 8.13 | 8.25 | 87811 | 7190.42 | 2.69% |
| 2025-06-11 | 8.17 | 8.19 | 0.01 | 0.12% | 8.12 | 8.49 | 142564 | 11741.90 | 4.37% |
| 2025-06-10 | 8.13 | 8.18 | 0.06 | 0.74% | 7.93 | 8.20 | 147948 | 11971.04 | 4.54% |
| 2025-06-09 | 7.90 | 8.12 | 0.26 | 3.31% | 7.90 | 8.28 | 162646 | 13187.56 | 4.99% |
| 2025-06-06 | 7.79 | 7.86 | 0.06 | 0.77% | 7.77 | 7.89 | 57531 | 4514.24 | 1.76% |
| 2025-06-05 | 7.83 | 7.80 | -0.06 | -0.76% | 7.73 | 7.92 | 59026 | 4599.78 | 1.81% |
| 2025-06-04 | 7.80 | 7.86 | 0.07 | 0.90% | 7.73 | 7.88 | 69751 | 5451.61 | 2.14% |
| 2025-06-03 | 7.67 | 7.79 | 0.06 | 0.78% | 7.63 | 7.88 | 71164 | 5541.71 | 2.18% |
| 2025-05-30 | 7.88 | 7.73 | -0.15 | -1.90% | 7.70 | 7.93 | 59507 | 4628.45 | 1.83% |
| 2025-05-29 | 7.73 | 7.88 | 0.14 | 1.81% | 7.68 | 7.92 | 85503 | 6721.83 | 2.62% |
| 2025-05-28 | 7.75 | 7.74 | 0.00 | 0.00% | 7.68 | 7.86 | 59535 | 4616.61 | 1.83% |
| 2025-05-27 | 7.65 | 7.74 | 0.09 | 1.18% | 7.59 | 7.77 | 57160 | 4390.08 | 1.75% |
| 2025-05-26 | 7.49 | 7.65 | 0.16 | 2.14% | 7.45 | 7.69 | 76953 | 5868.14 | 2.36% |
| 2025-05-23 | 7.69 | 7.49 | -0.23 | -2.98% | 7.49 | 7.76 | 129019 | 9826.94 | 3.96% |
| 2025-05-22 | 7.85 | 7.72 | -0.17 | -2.15% | 7.72 | 7.96 | 84577 | 6610.37 | 2.59% |
| 2025-05-21 | 7.81 | 7.89 | 0.07 | 0.90% | 7.77 | 7.98 | 95743 | 7537.15 | 2.94% |
| 2025-05-20 | 7.77 | 7.82 | 0.05 | 0.64% | 7.68 | 7.83 | 70019 | 5429.84 | 2.15% |
| 2025-05-19 | 7.75 | 7.77 | 0.01 | 0.13% | 7.72 | 7.84 | 75370 | 5864.19 | 2.31% |
| 2025-05-16 | 7.85 | 7.76 | -0.15 | -1.90% | 7.71 | 7.85 | 91282 | 7083.83 | 2.80% |
| 2025-05-15 | 7.81 | 7.91 | 0.11 | 1.41% | 7.69 | 7.94 | 189413 | 14846.37 | 5.81% |
| 2025-05-14 | 7.68 | 7.80 | 0.05 | 0.65% | 7.62 | 7.82 | 123191 | 9522.67 | 3.78% |
| 2025-05-13 | 7.89 | 7.75 | 0.01 | 0.13% | 7.69 | 7.89 | 94138 | 7305.33 | 2.89% |
| 2025-05-12 | 7.68 | 7.74 | 0.12 | 1.57% | 7.62 | 7.75 | 107200 | 8250.21 | 3.29% |
| 2025-05-09 | 7.63 | 7.62 | -0.01 | -0.13% | 7.53 | 7.72 | 102737 | 7829.86 | 3.15% |
| 2025-05-08 | 7.45 | 7.63 | 0.18 | 2.42% | 7.42 | 7.75 | 151973 | 11572.02 | 4.66% |
| 2025-05-07 | 7.62 | 7.45 | -0.07 | -0.93% | 7.39 | 7.64 | 144052 | 10808.82 | 4.42% |
| 2025-05-06 | 7.24 | 7.52 | 0.35 | 4.88% | 7.21 | 7.55 | 211173 | 15655.83 | 6.48% |
| 2025-04-30 | 7.19 | 7.17 | -0.15 | -2.05% | 7.12 | 7.31 | 212443 | 15274.35 | 6.52% |
| 2025-04-29 | 8.04 | 7.32 | -0.12 | -1.61% | 7.25 | 8.04 | 369215 | 27639.94 | 11.33% |
| 2025-04-28 | 7.27 | 7.44 | 0.68 | 10.06% | 7.09 | 7.44 | 153814 | 11383.77 | 4.63% |
| 2025-04-25 | 6.73 | 6.76 | -0.02 | -0.29% | 6.73 | 6.85 | 44568 | 3027.93 | 1.34% |
| 2025-04-24 | 6.88 | 6.78 | -0.12 | -1.74% | 6.73 | 6.94 | 62125 | 4226.37 | 1.87% |
| 2025-04-23 | 6.94 | 6.90 | -0.01 | -0.14% | 6.87 | 7.04 | 83687 | 5810.43 | 2.52% |
| 2025-04-22 | 6.78 | 6.91 | 0.17 | 2.52% | 6.78 | 7.35 | 121742 | 8531.75 | 3.66% |
| 2025-04-21 | 6.63 | 6.74 | 0.06 | 0.90% | 6.60 | 6.80 | 48271 | 3248.25 | 1.45% |
| 2025-04-18 | 6.70 | 6.68 | 0.00 | 0.00% | 6.60 | 6.74 | 59810 | 3981.51 | 1.80% |
| 2025-04-17 | 6.75 | 6.68 | -0.15 | -2.20% | 6.57 | 6.81 | 92239 | 6167.90 | 2.77% |
| 2025-04-16 | 6.77 | 6.83 | 0.02 | 0.29% | 6.60 | 7.44 | 158570 | 10989.53 | 4.77% |
| 2025-04-15 | 6.70 | 6.81 | 0.08 | 1.19% | 6.65 | 6.95 | 79631 | 5399.03 | 2.40% |
| 2025-04-14 | 6.59 | 6.73 | 0.15 | 2.28% | 6.59 | 6.79 | 55556 | 3731.81 | 1.67% |
| 2025-04-11 | 6.51 | 6.58 | 0.02 | 0.30% | 6.50 | 6.78 | 74597 | 4959.33 | 2.24% |
| 2025-04-10 | 6.50 | 6.56 | 0.21 | 3.31% | 6.48 | 6.72 | 86831 | 5755.89 | 2.61% |
| 2025-04-09 | 5.93 | 6.35 | 0.27 | 4.44% | 5.49 | 6.38 | 107381 | 6403.09 | 3.23% |
| 2025-04-08 | 6.04 | 6.08 | -0.35 | -5.44% | 5.82 | 6.47 | 105778 | 6434.00 | 3.18% |
深证大盘股票行情在线 K线走势图
