普瑞眼科(301239)股票行情
普瑞眼科(301239)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 |
|---|
| 2026-03-25 | 33.52 | 33.44 | -0.08 | -0.24% | 33.19 | 34.00 | 11179 | 3751.13 | 0.75% | 0.00 |
| 2026-03-24 | 32.70 | 33.52 | 1.52 | 4.75% | 32.50 | 33.55 | 15578 | 5131.40 | 1.04% | 0.00 |
| 2026-03-23 | 34.01 | 32.00 | -2.43 | -7.06% | 31.74 | 34.12 | 22966 | 7549.35 | 1.53% | 0.00 |
| 2026-03-20 | 35.40 | 34.43 | -0.50 | -1.43% | 34.40 | 35.68 | 12713 | 4449.58 | 0.85% | 0.00 |
| 2026-03-19 | 35.70 | 34.93 | -1.17 | -3.24% | 34.74 | 36.25 | 19285 | 6816.85 | 1.29% | 0.00 |
| 2026-03-18 | 36.17 | 36.10 | 0.25 | 0.70% | 35.73 | 36.40 | 10807 | 3894.73 | 0.72% | 0.00 |
| 2026-03-17 | 35.51 | 35.85 | 0.31 | 0.87% | 35.30 | 36.55 | 18321 | 6592.47 | 1.22% | 0.00 |
| 2026-03-16 | 35.40 | 35.54 | 0.18 | 0.51% | 35.21 | 36.16 | 17379 | 6188.05 | 1.16% | 0.00 |
| 2026-03-13 | 35.18 | 35.36 | -0.04 | -0.11% | 35.05 | 36.88 | 18775 | 6768.01 | 1.25% | 0.00 |
| 2026-03-12 | 35.85 | 35.40 | -0.45 | -1.26% | 35.06 | 36.09 | 14481 | 5137.66 | 0.97% | 0.00 |
| 2026-03-11 | 36.12 | 35.85 | 0.40 | 1.13% | 35.18 | 36.92 | 34533 | 12408.38 | 2.31% | 0.00 |
| 2026-03-10 | 34.25 | 35.45 | 1.55 | 4.57% | 33.68 | 36.32 | 35136 | 12372.02 | 2.35% | 0.00 |
| 2026-03-09 | 31.96 | 33.90 | 1.70 | 5.28% | 31.76 | 34.88 | 39790 | 13427.76 | 2.66% | 0.00 |
| 2026-03-06 | 31.26 | 32.20 | 0.93 | 2.97% | 31.00 | 32.30 | 9827 | 3132.68 | 0.66% | 0.00 |
| 2026-03-05 | 31.39 | 31.27 | 0.23 | 0.74% | 31.16 | 31.67 | 8600 | 2698.44 | 0.57% | 0.00 |
| 2026-03-04 | 31.00 | 31.04 | -0.19 | -0.61% | 30.82 | 31.40 | 9793 | 3043.65 | 0.65% | 0.00 |
| 2026-03-03 | 31.80 | 31.23 | -0.57 | -1.79% | 31.20 | 32.20 | 15555 | 4922.83 | 1.04% | 0.00 |
| 2026-03-02 | 33.00 | 31.80 | -1.62 | -4.85% | 31.61 | 33.01 | 20174 | 6470.96 | 1.35% | 0.00 |
| 2026-02-27 | 33.53 | 33.42 | -0.11 | -0.33% | 33.31 | 33.65 | 8782 | 2935.22 | 0.59% | 0.00 |
| 2026-02-26 | 34.18 | 33.53 | -0.65 | -1.90% | 33.40 | 34.66 | 12214 | 4127.96 | 0.82% | 0.00 |
| 2026-02-25 | 33.55 | 34.18 | 0.70 | 2.09% | 33.41 | 34.26 | 10284 | 3489.08 | 0.69% | 0.00 |
| 2026-02-24 | 33.65 | 33.48 | 0.18 | 0.54% | 33.30 | 33.75 | 7404 | 2480.48 | 0.49% | 0.00 |
| 2026-02-13 | 34.05 | 33.30 | -0.61 | -1.80% | 33.23 | 34.65 | 16212 | 5462.41 | 1.08% | 0.00 |
| 2026-02-12 | 35.01 | 33.91 | -1.03 | -2.95% | 33.73 | 35.03 | 17963 | 6112.44 | 1.20% | 0.00 |
| 2026-02-11 | 35.33 | 34.94 | -0.32 | -0.91% | 34.74 | 35.43 | 11794 | 4127.81 | 0.79% | 0.00 |
| 2026-02-10 | 35.90 | 35.26 | -0.64 | -1.78% | 35.20 | 35.99 | 14440 | 5114.88 | 0.97% | 0.00 |
| 2026-02-09 | 36.17 | 35.90 | 0.02 | 0.06% | 35.62 | 36.37 | 12693 | 4553.93 | 0.85% | 0.00 |
| 2026-02-06 | 35.92 | 35.88 | -0.15 | -0.42% | 35.53 | 36.78 | 18009 | 6512.70 | 1.20% | 0.00 |
| 2026-02-05 | 35.55 | 36.03 | 0.47 | 1.32% | 35.43 | 37.08 | 24319 | 8847.89 | 1.63% | 0.00 |
| 2026-02-04 | 34.50 | 35.56 | 1.01 | 2.92% | 34.31 | 35.85 | 21219 | 7473.59 | 1.42% | 0.00 |
| 2026-02-03 | 34.25 | 34.55 | 0.49 | 1.44% | 34.21 | 34.85 | 11321 | 3910.74 | 0.76% | 0.00 |
| 2026-02-02 | 34.32 | 34.06 | -0.59 | -1.70% | 34.06 | 35.60 | 17512 | 6103.38 | 1.17% | 0.00 |
| 2026-01-30 | 35.35 | 34.65 | -0.96 | -2.70% | 34.35 | 35.85 | 16745 | 5845.12 | 1.12% | 1.00 |
| 2026-01-29 | 34.44 | 35.61 | 1.17 | 3.40% | 34.11 | 35.66 | 21116 | 7428.82 | 1.41% | 0.00 |
| 2026-01-28 | 35.18 | 34.44 | -0.74 | -2.10% | 34.40 | 35.41 | 13545 | 4710.01 | 0.91% | 0.00 |
| 2026-01-27 | 35.29 | 35.18 | -0.12 | -0.34% | 34.27 | 35.46 | 16469 | 5743.50 | 1.10% | 0.00 |
| 2026-01-26 | 35.08 | 35.30 | 0.23 | 0.66% | 34.50 | 35.50 | 19039 | 6666.17 | 1.27% | 0.00 |
| 2026-01-23 | 34.70 | 35.07 | 0.28 | 0.80% | 34.70 | 35.59 | 20298 | 7130.24 | 1.36% | 0.00 |
| 2026-01-22 | 33.69 | 34.79 | 1.25 | 3.73% | 33.42 | 34.91 | 22358 | 7657.97 | 1.49% | 15.00 |
| 2026-01-21 | 33.67 | 33.54 | -0.13 | -0.39% | 33.43 | 33.92 | 11039 | 3713.68 | 0.74% | 0.00 |
| 2026-01-20 | 33.86 | 33.67 | -0.20 | -0.59% | 33.46 | 34.16 | 12083 | 4079.55 | 0.81% | 0.00 |
| 2026-01-19 | 33.79 | 33.87 | 0.02 | 0.06% | 33.51 | 34.04 | 11058 | 3736.62 | 0.74% | 0.00 |
| 2026-01-16 | 34.36 | 33.85 | -0.47 | -1.37% | 33.73 | 34.49 | 14783 | 5020.58 | 0.99% | 0.00 |
| 2026-01-15 | 34.19 | 34.32 | 0.06 | 0.18% | 33.81 | 34.83 | 20216 | 6926.87 | 1.35% | 0.00 |
| 2026-01-14 | 33.99 | 34.26 | 0.20 | 0.59% | 33.61 | 35.10 | 29559 | 10178.02 | 1.98% | 0.00 |
| 2026-01-13 | 34.14 | 34.06 | 0.12 | 0.35% | 33.60 | 35.10 | 33370 | 11503.01 | 2.23% | 0.00 |
| 2026-01-12 | 33.40 | 33.94 | 0.65 | 1.95% | 33.30 | 34.01 | 19852 | 6703.91 | 1.33% | 0.00 |
| 2026-01-09 | 32.82 | 33.29 | 0.34 | 1.03% | 32.72 | 33.45 | 18225 | 6026.64 | 1.22% | 0.00 |
| 2026-01-08 | 32.30 | 32.95 | 0.58 | 1.79% | 32.23 | 32.95 | 18005 | 5880.67 | 1.20% | 0.00 |
| 2026-01-07 | 32.88 | 32.37 | -0.45 | -1.37% | 32.20 | 32.94 | 21456 | 6955.27 | 1.43% | 0.00 |
| 2026-01-06 | 32.76 | 32.82 | 0.17 | 0.52% | 32.50 | 32.97 | 18318 | 5993.30 | 1.22% | 0.00 |
| 2026-01-05 | 33.18 | 32.65 | -0.24 | -0.73% | 32.50 | 33.22 | 26617 | 8692.73 | 1.78% | 0.00 |
| 2025-12-31 | 30.96 | 32.89 | 1.93 | 6.23% | 30.96 | 34.10 | 52643 | 17317.36 | 3.52% | 0.00 |
| 2025-12-30 | 31.00 | 30.96 | 0.02 | 0.06% | 30.75 | 31.25 | 7911 | 2454.63 | 0.53% | 0.00 |
| 2025-12-29 | 31.25 | 30.94 | -0.28 | -0.90% | 30.94 | 31.34 | 8719 | 2709.36 | 0.58% | 0.00 |
| 2025-12-26 | 31.30 | 31.22 | -0.14 | -0.45% | 31.07 | 31.53 | 7185 | 2248.57 | 0.48% | 0.00 |
| 2025-12-25 | 31.32 | 31.36 | -0.02 | -0.06% | 31.18 | 31.50 | 9293 | 2910.90 | 0.62% | 0.00 |
| 2025-12-24 | 30.90 | 31.38 | 0.48 | 1.55% | 30.81 | 31.47 | 8396 | 2621.94 | 0.56% | 0.00 |
| 2025-12-23 | 31.50 | 30.90 | -0.62 | -1.97% | 30.88 | 31.53 | 9464 | 2944.63 | 0.63% | 10.00 |
| 2025-12-22 | 31.84 | 31.52 | -0.32 | -1.01% | 31.46 | 32.00 | 9555 | 3022.89 | 0.64% | 0.00 |
| 2025-12-19 | 31.53 | 31.84 | 0.31 | 0.98% | 31.47 | 32.10 | 9575 | 3045.44 | 0.64% | 0.00 |
| 2025-12-18 | 31.14 | 31.53 | 0.29 | 0.93% | 31.05 | 31.74 | 10568 | 3329.29 | 0.71% | 0.00 |
| 2025-12-17 | 30.82 | 31.24 | 0.36 | 1.17% | 30.63 | 31.40 | 13374 | 4157.54 | 0.89% | 0.00 |
| 2025-12-16 | 30.85 | 30.88 | -0.12 | -0.39% | 30.78 | 31.14 | 12626 | 3906.68 | 0.84% | 0.00 |
| 2025-12-15 | 30.98 | 31.00 | -0.09 | -0.29% | 30.60 | 31.21 | 13583 | 4201.68 | 0.91% | 0.00 |
| 2025-12-12 | 31.50 | 31.09 | -0.42 | -1.33% | 30.87 | 31.71 | 27004 | 8411.11 | 1.80% | 31.00 |
| 2025-12-11 | 32.30 | 31.51 | -0.66 | -2.05% | 31.47 | 32.30 | 15488 | 4917.57 | 1.04% | 0.00 |
| 2025-12-10 | 32.77 | 32.17 | -0.59 | -1.80% | 32.05 | 32.89 | 13103 | 4225.68 | 0.88% | 0.00 |
| 2025-12-09 | 33.48 | 32.76 | -0.72 | -2.15% | 32.75 | 33.65 | 12680 | 4191.71 | 0.85% | 0.00 |
| 2025-12-08 | 33.78 | 33.48 | -0.30 | -0.89% | 33.42 | 34.00 | 12436 | 4183.52 | 0.83% | 0.00 |
| 2025-12-05 | 33.48 | 33.78 | 0.38 | 1.14% | 33.06 | 33.78 | 7435 | 2489.42 | 0.50% | 0.00 |
| 2025-12-04 | 33.30 | 33.40 | 0.18 | 0.54% | 33.05 | 33.64 | 10765 | 3589.58 | 0.72% | 0.00 |
| 2025-12-03 | 33.67 | 33.22 | -0.49 | -1.45% | 33.09 | 34.06 | 12775 | 4254.88 | 0.85% | 0.00 |
| 2025-12-02 | 34.16 | 33.71 | -0.45 | -1.32% | 33.65 | 34.19 | 7636 | 2578.75 | 0.51% | 0.00 |
| 2025-12-01 | 33.96 | 34.16 | 0.23 | 0.68% | 33.78 | 34.40 | 10240 | 3501.15 | 0.68% | 0.00 |
| 2025-11-28 | 33.79 | 33.93 | 0.14 | 0.41% | 33.47 | 34.08 | 12174 | 4117.76 | 0.81% | 0.00 |
| 2025-11-27 | 33.64 | 33.79 | 0.14 | 0.42% | 33.42 | 34.15 | 11516 | 3905.72 | 0.77% | 3.00 |
| 2025-11-26 | 34.01 | 33.65 | -0.51 | -1.49% | 33.60 | 34.55 | 16248 | 5535.40 | 1.09% | 0.00 |
| 2025-11-25 | 34.37 | 34.16 | -0.04 | -0.12% | 34.02 | 34.48 | 12351 | 4233.49 | 0.83% | 0.00 |
| 2025-11-24 | 34.12 | 34.20 | 0.35 | 1.03% | 33.20 | 34.34 | 19324 | 6523.58 | 1.29% | 0.00 |
深证大盘股票行情在线 K线走势图
普瑞眼科(301239)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
