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 |
|---|
| 2026-02-03 | 12.02 | 12.29 | 0.39 | 3.28% | 11.80 | 12.40 | 165708 | 20151.30 | 4.44% |
| 2026-02-02 | 11.77 | 11.90 | 0.02 | 0.17% | 11.70 | 12.31 | 137148 | 16548.23 | 3.68% |
| 2026-01-30 | 11.79 | 11.88 | 0.31 | 2.68% | 11.62 | 11.99 | 134479 | 15900.83 | 3.61% |
| 2026-01-29 | 11.89 | 11.57 | -0.39 | -3.26% | 11.55 | 12.18 | 158118 | 18667.90 | 4.24% |
| 2026-01-28 | 12.43 | 11.96 | -0.44 | -3.55% | 11.90 | 12.49 | 162005 | 19558.55 | 4.34% |
| 2026-01-27 | 12.40 | 12.40 | 0.13 | 1.06% | 12.03 | 12.80 | 165371 | 20386.24 | 4.43% |
| 2026-01-26 | 13.04 | 12.27 | -0.78 | -5.98% | 12.00 | 13.18 | 294408 | 36877.97 | 7.89% |
| 2026-01-23 | 12.87 | 13.05 | 0.09 | 0.69% | 12.71 | 13.15 | 182253 | 23741.50 | 4.89% |
| 2026-01-22 | 12.78 | 12.96 | 0.17 | 1.33% | 12.60 | 13.18 | 202335 | 26170.45 | 5.42% |
| 2026-01-21 | 12.63 | 12.79 | 0.20 | 1.59% | 12.40 | 12.95 | 172905 | 22046.59 | 4.64% |
| 2026-01-20 | 12.93 | 12.59 | -0.33 | -2.55% | 12.54 | 13.08 | 195543 | 24975.61 | 5.24% |
| 2026-01-19 | 13.13 | 12.92 | -0.16 | -1.22% | 12.85 | 13.64 | 221021 | 28886.41 | 5.93% |
| 2026-01-16 | 13.77 | 13.08 | -0.22 | -1.65% | 13.00 | 14.20 | 341881 | 46389.99 | 9.17% |
| 2026-01-15 | 14.00 | 13.30 | -0.94 | -6.60% | 12.91 | 14.06 | 430374 | 57647.48 | 11.54% |
| 2026-01-14 | 13.99 | 14.24 | 0.49 | 3.56% | 13.45 | 15.13 | 791486 | 114287.58 | 21.22% |
| 2026-01-13 | 12.72 | 13.75 | 1.25 | 10.00% | 12.72 | 13.75 | 468289 | 61807.75 | 12.55% |
| 2026-01-12 | 11.50 | 12.50 | 1.14 | 10.04% | 11.50 | 12.50 | 236220 | 28664.13 | 6.33% |
| 2026-01-09 | 11.50 | 11.36 | -0.11 | -0.96% | 11.26 | 11.55 | 183622 | 20876.16 | 4.92% |
| 2026-01-08 | 11.50 | 11.47 | -0.11 | -0.95% | 11.25 | 11.58 | 177856 | 20327.28 | 4.77% |
| 2026-01-07 | 11.73 | 11.58 | -0.08 | -0.69% | 11.30 | 11.99 | 241096 | 27809.67 | 6.46% |
| 2026-01-06 | 11.74 | 11.66 | -0.12 | -1.02% | 11.59 | 12.05 | 190484 | 22411.00 | 5.11% |
| 2026-01-05 | 11.73 | 11.78 | 0.03 | 0.26% | 11.43 | 11.85 | 215910 | 25151.35 | 5.79% |
| 2025-12-31 | 12.04 | 11.75 | -0.08 | -0.68% | 11.75 | 12.55 | 319109 | 38622.87 | 8.55% |
| 2025-12-30 | 12.11 | 11.83 | -0.34 | -2.79% | 11.73 | 12.23 | 291940 | 34800.98 | 7.83% |
| 2025-12-29 | 12.81 | 12.17 | -0.15 | -1.22% | 12.12 | 12.99 | 478010 | 59262.40 | 12.81% |
| 2025-12-26 | 11.16 | 12.32 | 1.12 | 10.00% | 11.07 | 12.32 | 624342 | 75046.13 | 16.74% |
| 2025-12-25 | 11.44 | 11.20 | -0.32 | -2.78% | 11.02 | 11.48 | 279840 | 31255.70 | 7.50% |
| 2025-12-24 | 11.81 | 11.52 | -0.50 | -4.16% | 11.45 | 12.14 | 376331 | 44103.31 | 10.09% |
| 2025-12-23 | 11.55 | 12.02 | 0.22 | 1.86% | 11.42 | 12.86 | 668566 | 81724.95 | 17.92% |
| 2025-12-22 | 10.72 | 11.80 | 1.07 | 9.97% | 10.56 | 11.80 | 335347 | 37885.89 | 8.99% |
| 2025-12-19 | 11.00 | 10.73 | -0.92 | -7.90% | 10.49 | 11.17 | 570813 | 61095.48 | 15.30% |
| 2025-12-18 | 14.23 | 11.65 | -1.29 | -9.97% | 11.65 | 14.23 | 704840 | 86442.66 | 18.90% |
| 2025-12-03 | 12.17 | 12.94 | 1.18 | 10.03% | 12.05 | 12.94 | 216839 | 27783.85 | 5.81% |
| 2025-12-02 | 11.32 | 11.76 | 0.43 | 3.80% | 11.21 | 12.08 | 380110 | 44504.77 | 10.19% |
| 2025-12-01 | 11.10 | 11.33 | 0.18 | 1.61% | 11.05 | 11.42 | 322242 | 36252.95 | 8.64% |
| 2025-11-28 | 10.78 | 11.15 | 0.34 | 3.15% | 10.56 | 11.61 | 472472 | 52016.22 | 12.67% |
| 2025-11-27 | 9.80 | 10.81 | 0.98 | 9.97% | 9.80 | 10.81 | 211905 | 22076.74 | 5.68% |
| 2025-11-26 | 9.77 | 9.83 | 0.04 | 0.41% | 9.76 | 10.29 | 110138 | 11004.52 | 2.95% |
| 2025-11-25 | 9.80 | 9.79 | 0.12 | 1.24% | 9.67 | 9.85 | 56797 | 5554.57 | 1.52% |
| 2025-11-24 | 9.64 | 9.67 | 0.12 | 1.26% | 9.49 | 9.76 | 87494 | 8430.87 | 2.35% |
| 2025-11-21 | 10.21 | 9.55 | -0.67 | -6.56% | 9.50 | 10.27 | 170214 | 16592.01 | 4.56% |
| 2025-11-20 | 10.22 | 10.22 | 0.03 | 0.29% | 10.14 | 10.33 | 65304 | 6679.63 | 1.75% |
| 2025-11-19 | 10.36 | 10.19 | -0.17 | -1.64% | 10.11 | 10.43 | 103590 | 10581.68 | 2.78% |
| 2025-11-18 | 10.62 | 10.36 | -0.29 | -2.72% | 10.28 | 10.63 | 137724 | 14349.83 | 3.69% |
| 2025-11-17 | 10.61 | 10.65 | -0.02 | -0.19% | 10.43 | 10.76 | 132450 | 14018.41 | 3.55% |
| 2025-11-14 | 10.52 | 10.67 | 0.11 | 1.04% | 10.47 | 10.88 | 168033 | 17989.98 | 4.50% |
| 2025-11-13 | 10.49 | 10.56 | 0.07 | 0.67% | 10.38 | 10.67 | 165506 | 17462.22 | 4.44% |
| 2025-11-12 | 10.14 | 10.49 | 0.37 | 3.66% | 10.12 | 10.80 | 257316 | 26717.48 | 6.90% |
| 2025-11-11 | 10.30 | 10.12 | -0.18 | -1.75% | 10.12 | 10.39 | 142423 | 14530.64 | 3.82% |
| 2025-11-10 | 10.21 | 10.30 | 0.10 | 0.98% | 10.07 | 10.60 | 198928 | 20541.21 | 5.33% |
| 2025-11-07 | 10.00 | 10.20 | 0.15 | 1.49% | 9.95 | 10.57 | 227250 | 23206.71 | 6.09% |
| 2025-11-06 | 10.19 | 10.05 | -0.13 | -1.28% | 10.01 | 10.38 | 221738 | 22527.84 | 5.94% |
| 2025-11-05 | 10.17 | 10.18 | -0.14 | -1.36% | 10.00 | 10.25 | 238245 | 24120.78 | 6.39% |
| 2025-11-04 | 9.83 | 10.32 | 0.39 | 3.93% | 9.82 | 10.39 | 351628 | 35647.66 | 9.43% |
| 2025-11-03 | 9.79 | 9.93 | 0.24 | 2.48% | 9.62 | 10.06 | 295912 | 29241.39 | 7.93% |
| 2025-10-31 | 9.94 | 9.69 | -0.35 | -3.49% | 9.66 | 9.94 | 342579 | 33431.15 | 9.18% |
| 2025-10-30 | 9.12 | 10.04 | 0.91 | 9.97% | 9.00 | 10.04 | 274649 | 26619.41 | 7.36% |
| 2025-10-29 | 9.23 | 9.13 | -0.12 | -1.30% | 8.99 | 9.23 | 73023 | 6648.83 | 1.96% |
| 2025-10-28 | 9.27 | 9.25 | -0.02 | -0.22% | 9.21 | 9.37 | 72040 | 6681.89 | 1.93% |
| 2025-10-27 | 9.27 | 9.27 | -0.02 | -0.22% | 9.15 | 9.36 | 94403 | 8723.22 | 2.53% |
| 2025-10-24 | 9.19 | 9.29 | 0.12 | 1.31% | 9.12 | 9.35 | 106170 | 9818.29 | 2.85% |
| 2025-10-23 | 9.09 | 9.17 | 0.12 | 1.33% | 9.03 | 9.19 | 74572 | 6791.15 | 2.00% |
| 2025-10-22 | 9.10 | 9.05 | -0.07 | -0.77% | 9.03 | 9.28 | 77004 | 7020.24 | 2.06% |
| 2025-10-21 | 8.85 | 9.12 | 0.25 | 2.82% | 8.77 | 9.15 | 122237 | 11017.57 | 3.28% |
| 2025-10-20 | 8.68 | 8.87 | 0.19 | 2.19% | 8.64 | 8.88 | 68328 | 6003.60 | 1.83% |
| 2025-10-17 | 8.85 | 8.68 | -0.25 | -2.80% | 8.53 | 8.87 | 94112 | 8156.27 | 2.52% |
| 2025-10-16 | 8.82 | 8.93 | 0.14 | 1.59% | 8.69 | 8.95 | 73975 | 6510.01 | 1.98% |
| 2025-10-15 | 8.75 | 8.79 | 0.05 | 0.57% | 8.68 | 8.80 | 40348 | 3531.60 | 1.08% |
| 2025-10-14 | 8.85 | 8.74 | -0.06 | -0.68% | 8.68 | 8.97 | 65758 | 5788.34 | 1.76% |
| 2025-10-13 | 8.44 | 8.80 | 0.05 | 0.57% | 8.25 | 8.80 | 81772 | 7019.35 | 2.19% |
| 2025-10-10 | 8.73 | 8.75 | -0.02 | -0.23% | 8.72 | 8.88 | 49540 | 4355.94 | 1.33% |
| 2025-10-09 | 8.88 | 8.77 | -0.07 | -0.79% | 8.70 | 8.89 | 66999 | 5870.31 | 1.80% |
| 2025-09-30 | 8.95 | 8.84 | -0.06 | -0.67% | 8.80 | 8.95 | 56026 | 4960.89 | 1.50% |
| 2025-09-29 | 8.83 | 8.90 | 0.04 | 0.45% | 8.78 | 9.05 | 87688 | 7829.77 | 2.35% |
| 2025-09-26 | 8.60 | 8.86 | 0.26 | 3.02% | 8.54 | 8.99 | 131034 | 11567.94 | 3.51% |
| 2025-09-25 | 8.76 | 8.60 | -0.16 | -1.83% | 8.60 | 8.79 | 87373 | 7568.97 | 2.34% |
| 2025-09-24 | 8.70 | 8.76 | 0.08 | 0.92% | 8.58 | 8.78 | 77558 | 6737.84 | 2.08% |
| 2025-09-23 | 8.79 | 8.68 | -0.14 | -1.59% | 8.48 | 8.82 | 112615 | 9698.22 | 3.02% |
| 2025-09-22 | 9.03 | 8.82 | -0.25 | -2.76% | 8.79 | 9.13 | 103996 | 9237.24 | 2.79% |
| 2025-09-19 | 9.06 | 9.07 | -0.01 | -0.11% | 8.90 | 9.17 | 120582 | 10887.80 | 3.23% |
深证大盘股票行情在线 K线走势图
普路通(002769)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
