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 |
|---|
| 2025-12-19 | 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% |
| 2025-09-18 | 9.36 | 9.08 | -0.37 | -3.92% | 8.95 | 9.38 | 178333 | 16414.22 | 4.78% |
| 2025-09-17 | 9.56 | 9.45 | -0.21 | -2.17% | 9.31 | 9.58 | 178049 | 16706.03 | 4.77% |
| 2025-09-16 | 9.38 | 9.66 | 0.28 | 2.99% | 9.27 | 9.70 | 270789 | 25893.08 | 7.26% |
| 2025-09-15 | 9.36 | 9.38 | 0.04 | 0.43% | 9.26 | 9.43 | 119451 | 11150.97 | 3.20% |
| 2025-09-12 | 9.46 | 9.34 | -0.09 | -0.95% | 9.29 | 9.48 | 138577 | 12989.13 | 3.72% |
| 2025-09-11 | 9.37 | 9.43 | 0.07 | 0.75% | 9.23 | 9.50 | 164017 | 15401.96 | 4.40% |
| 2025-09-10 | 9.49 | 9.36 | -0.13 | -1.37% | 9.26 | 9.49 | 191660 | 17912.38 | 5.14% |
| 2025-09-09 | 9.47 | 9.49 | -0.07 | -0.73% | 9.44 | 9.81 | 279150 | 26850.21 | 7.48% |
| 2025-09-08 | 9.66 | 9.56 | -0.24 | -2.45% | 9.40 | 9.71 | 338238 | 32114.41 | 9.07% |
| 2025-09-05 | 9.54 | 9.80 | 0.46 | 4.93% | 9.31 | 10.06 | 500656 | 47990.41 | 13.42% |
| 2025-09-04 | 9.06 | 9.34 | 0.36 | 4.01% | 9.05 | 9.42 | 429692 | 39750.72 | 11.52% |
| 2025-09-03 | 9.23 | 8.98 | -0.06 | -0.66% | 8.91 | 9.23 | 282726 | 25582.25 | 7.58% |
| 2025-09-02 | 9.33 | 9.04 | -0.20 | -2.16% | 8.98 | 9.49 | 565958 | 51810.14 | 15.17% |
| 2025-09-01 | 8.38 | 9.24 | 0.84 | 10.00% | 8.34 | 9.24 | 474787 | 43201.71 | 12.73% |
| 2025-08-29 | 8.49 | 8.40 | -0.08 | -0.94% | 8.37 | 8.55 | 111371 | 9395.49 | 2.99% |
| 2025-08-28 | 8.64 | 8.48 | -0.16 | -1.85% | 8.15 | 8.69 | 183270 | 15434.85 | 4.91% |
| 2025-08-27 | 8.95 | 8.64 | -0.33 | -3.68% | 8.60 | 8.99 | 199802 | 17587.74 | 5.36% |
| 2025-08-26 | 8.82 | 8.97 | 0.15 | 1.70% | 8.76 | 9.07 | 205076 | 18379.25 | 5.50% |
| 2025-08-25 | 8.88 | 8.82 | -0.04 | -0.45% | 8.76 | 8.89 | 155242 | 13676.01 | 4.16% |
| 2025-08-22 | 8.93 | 8.86 | -0.08 | -0.89% | 8.78 | 8.95 | 144290 | 12755.59 | 4.43% |
| 2025-08-21 | 9.00 | 8.94 | -0.02 | -0.22% | 8.88 | 9.08 | 159220 | 14289.02 | 4.88% |
| 2025-08-20 | 9.00 | 8.96 | -0.06 | -0.67% | 8.89 | 9.02 | 188334 | 16875.67 | 5.78% |
| 2025-08-19 | 8.74 | 9.02 | 0.34 | 3.92% | 8.70 | 9.07 | 298621 | 26714.44 | 9.16% |
| 2025-08-18 | 8.64 | 8.68 | 0.07 | 0.81% | 8.64 | 8.75 | 107082 | 9301.18 | 3.28% |
| 2025-08-15 | 8.55 | 8.61 | 0.06 | 0.70% | 8.52 | 8.65 | 69885 | 6014.22 | 2.14% |
| 2025-08-14 | 8.80 | 8.55 | -0.22 | -2.51% | 8.55 | 8.84 | 120099 | 10433.08 | 3.68% |
| 2025-08-13 | 8.83 | 8.77 | -0.05 | -0.57% | 8.72 | 8.84 | 74167 | 6503.68 | 2.28% |
| 2025-08-12 | 8.78 | 8.82 | 0.00 | 0.00% | 8.74 | 8.85 | 79602 | 7000.79 | 2.44% |
| 2025-08-11 | 8.65 | 8.82 | 0.13 | 1.50% | 8.65 | 8.87 | 138492 | 12200.93 | 4.25% |
| 2025-08-08 | 8.71 | 8.69 | -0.02 | -0.23% | 8.56 | 8.72 | 77535 | 6697.01 | 2.38% |
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
