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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-07 | 8.68 | 8.71 | -0.01 | -0.11% | 8.64 | 8.75 | 79796 | 6945.24 | 2.45% |
| 2025-08-06 | 8.77 | 8.72 | -0.06 | -0.68% | 8.67 | 8.77 | 69681 | 6073.09 | 2.14% |
| 2025-08-05 | 8.72 | 8.78 | 0.08 | 0.92% | 8.68 | 8.78 | 94049 | 8228.44 | 2.88% |
| 2025-08-04 | 8.52 | 8.70 | 0.12 | 1.40% | 8.48 | 8.70 | 89684 | 7745.21 | 2.75% |
| 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% |
深证大盘股票行情在线 K线走势图
