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 |
|---|
| 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 |
| 2025-11-21 | 35.87 | 33.85 | -2.22 | -6.15% | 33.70 | 36.15 | 27978 | 9690.98 | 1.87% | 0.00 |
| 2025-11-20 | 36.62 | 36.07 | -0.40 | -1.10% | 35.93 | 36.73 | 11284 | 4080.26 | 0.75% | 0.00 |
| 2025-11-19 | 37.44 | 36.47 | -0.97 | -2.59% | 36.28 | 37.62 | 15075 | 5543.03 | 1.01% | 0.00 |
| 2025-11-18 | 37.41 | 37.44 | 0.01 | 0.03% | 37.12 | 37.56 | 11390 | 4254.99 | 0.76% | 0.00 |
| 2025-11-17 | 37.74 | 37.43 | -0.44 | -1.16% | 37.22 | 38.00 | 11980 | 4489.87 | 0.80% | 0.00 |
| 2025-11-14 | 38.14 | 37.87 | -0.49 | -1.28% | 37.87 | 38.67 | 13944 | 5326.89 | 0.93% | 0.00 |
| 2025-11-13 | 38.51 | 38.36 | -0.32 | -0.83% | 38.13 | 38.96 | 16079 | 6157.53 | 1.07% | 0.00 |
| 2025-11-12 | 38.51 | 38.68 | 0.08 | 0.21% | 38.36 | 39.24 | 14759 | 5729.97 | 0.99% | 0.00 |
| 2025-11-11 | 38.71 | 38.60 | -0.13 | -0.34% | 38.18 | 38.76 | 12708 | 4887.58 | 0.85% | 0.00 |
| 2025-11-10 | 36.96 | 38.73 | 1.83 | 4.96% | 36.90 | 39.66 | 38485 | 14802.55 | 2.57% | 0.00 |
| 2025-11-07 | 36.98 | 36.90 | -0.08 | -0.22% | 36.75 | 37.17 | 7540 | 2786.09 | 0.50% | 0.00 |
| 2025-11-06 | 37.25 | 36.98 | -0.32 | -0.86% | 36.80 | 37.30 | 10764 | 3983.88 | 0.72% | 0.00 |
| 2025-11-05 | 36.78 | 37.30 | 0.29 | 0.78% | 36.60 | 37.49 | 10196 | 3795.71 | 0.68% | 0.00 |
| 2025-11-04 | 37.31 | 37.01 | -0.40 | -1.07% | 36.82 | 37.35 | 11844 | 4378.74 | 0.79% | 0.00 |
| 2025-11-03 | 37.60 | 37.41 | -0.07 | -0.19% | 37.28 | 37.82 | 10275 | 3846.02 | 0.69% | 0.00 |
| 2025-10-31 | 37.05 | 37.48 | 0.43 | 1.16% | 36.80 | 37.60 | 14490 | 5413.72 | 0.97% | 0.00 |
| 2025-10-30 | 37.31 | 37.05 | -0.32 | -0.86% | 36.85 | 37.38 | 11114 | 4121.98 | 0.74% | 0.00 |
| 2025-10-29 | 37.86 | 37.37 | -0.27 | -0.72% | 37.01 | 37.90 | 11226 | 4184.02 | 0.75% | 0.00 |
| 2025-10-28 | 37.08 | 37.64 | 0.76 | 2.06% | 36.78 | 38.22 | 22499 | 8473.08 | 1.50% | 0.00 |
| 2025-10-27 | 36.44 | 36.88 | 0.59 | 1.63% | 36.33 | 37.22 | 15486 | 5697.21 | 1.04% | 0.00 |
| 2025-10-24 | 36.35 | 36.29 | -0.13 | -0.36% | 36.25 | 36.77 | 7888 | 2873.62 | 0.53% | 6.00 |
| 2025-10-23 | 36.30 | 36.42 | 0.04 | 0.11% | 35.88 | 36.48 | 8297 | 3002.13 | 0.55% | 0.00 |
| 2025-10-22 | 36.90 | 36.38 | -0.48 | -1.30% | 36.36 | 37.03 | 9728 | 3561.12 | 0.65% | 0.00 |
| 2025-10-21 | 36.48 | 36.86 | 0.36 | 0.99% | 36.26 | 36.91 | 8344 | 3062.68 | 0.56% | 0.00 |
| 2025-10-20 | 36.40 | 36.50 | 0.19 | 0.52% | 36.22 | 36.74 | 7633 | 2778.28 | 0.51% | 0.00 |
| 2025-10-17 | 36.73 | 36.31 | -0.42 | -1.14% | 36.30 | 36.88 | 8540 | 3124.01 | 0.57% | 0.00 |
| 2025-10-16 | 37.01 | 36.73 | -0.32 | -0.86% | 36.64 | 37.30 | 10808 | 3990.71 | 0.72% | 0.00 |
| 2025-10-15 | 36.41 | 37.05 | 0.73 | 2.01% | 36.24 | 37.12 | 12417 | 4575.00 | 0.83% | 0.00 |
| 2025-10-14 | 36.38 | 36.32 | -0.04 | -0.11% | 36.16 | 36.78 | 10832 | 3945.92 | 0.72% | 0.00 |
| 2025-10-13 | 36.20 | 36.36 | -0.69 | -1.86% | 35.79 | 36.65 | 12613 | 4577.12 | 0.84% | 0.00 |
| 2025-10-10 | 36.75 | 37.05 | 0.32 | 0.87% | 36.54 | 37.26 | 13600 | 5025.76 | 0.91% | 0.00 |
| 2025-10-09 | 36.48 | 36.73 | 0.13 | 0.36% | 36.14 | 37.02 | 14183 | 5184.32 | 0.95% | 0.00 |
| 2025-09-30 | 36.60 | 36.60 | -0.05 | -0.14% | 36.36 | 36.80 | 10244 | 3748.03 | 0.68% | 0.00 |
| 2025-09-29 | 36.65 | 36.65 | -0.15 | -0.41% | 36.13 | 36.95 | 11906 | 4354.06 | 0.80% | 0.00 |
| 2025-09-26 | 36.77 | 36.80 | -0.25 | -0.67% | 36.48 | 37.25 | 10107 | 3728.79 | 0.68% | 0.00 |
| 2025-09-25 | 37.20 | 37.05 | -0.37 | -0.99% | 36.96 | 37.64 | 12567 | 4676.85 | 0.84% | 0.00 |
| 2025-09-24 | 36.95 | 37.42 | 0.29 | 0.78% | 36.77 | 37.58 | 13511 | 5040.69 | 0.90% | 0.00 |
| 2025-09-23 | 37.90 | 37.13 | -0.72 | -1.90% | 36.00 | 37.90 | 26378 | 9698.86 | 1.76% | 0.00 |
| 2025-09-22 | 38.33 | 37.85 | -0.49 | -1.28% | 37.61 | 38.35 | 16254 | 6167.05 | 1.09% | 2.00 |
| 2025-09-19 | 37.98 | 38.34 | 0.30 | 0.79% | 37.61 | 38.56 | 17752 | 6753.84 | 1.19% | 0.00 |
| 2025-09-18 | 38.89 | 38.04 | -0.83 | -2.14% | 37.78 | 39.10 | 20512 | 7885.53 | 1.37% | 0.00 |
| 2025-09-17 | 38.90 | 38.87 | -0.11 | -0.28% | 38.65 | 39.10 | 13882 | 5399.02 | 0.93% | 0.00 |
| 2025-09-16 | 38.85 | 38.98 | 0.19 | 0.49% | 38.66 | 39.08 | 14010 | 5446.22 | 0.94% | 0.00 |
| 2025-09-15 | 38.78 | 38.79 | 0.03 | 0.08% | 38.66 | 39.24 | 17953 | 6993.66 | 1.20% | 0.00 |
| 2025-09-12 | 39.36 | 38.76 | -0.60 | -1.52% | 38.72 | 39.56 | 26973 | 10516.64 | 1.80% | 0.00 |
| 2025-09-11 | 38.04 | 39.36 | 1.26 | 3.31% | 37.40 | 40.39 | 52049 | 20501.06 | 3.48% | 0.00 |
| 2025-09-10 | 37.98 | 38.10 | 0.12 | 0.32% | 37.97 | 38.47 | 15569 | 5948.98 | 1.04% | 0.00 |
| 2025-09-09 | 38.83 | 37.98 | -0.96 | -2.47% | 37.90 | 39.17 | 22674 | 8678.74 | 1.52% | 0.00 |
| 2025-09-08 | 38.61 | 38.94 | 0.34 | 0.88% | 38.46 | 39.50 | 23341 | 9092.90 | 1.56% | 1.00 |
| 2025-09-05 | 38.19 | 38.60 | 0.39 | 1.02% | 37.80 | 38.60 | 23077 | 8837.81 | 1.54% | 7.00 |
| 2025-09-04 | 37.92 | 38.21 | 0.21 | 0.55% | 37.65 | 38.73 | 25127 | 9604.03 | 1.68% | 0.00 |
| 2025-09-03 | 38.61 | 38.00 | -0.61 | -1.58% | 37.85 | 38.94 | 26262 | 10090.63 | 1.76% | 0.00 |
| 2025-09-02 | 39.60 | 38.61 | -1.09 | -2.75% | 38.31 | 39.71 | 32357 | 12571.19 | 2.16% | 0.00 |
| 2025-09-01 | 40.65 | 39.70 | -1.08 | -2.65% | 39.01 | 40.75 | 55730 | 22122.37 | 3.72% | 3.00 |
| 2025-08-29 | 41.53 | 40.78 | -1.98 | -4.63% | 40.06 | 41.90 | 49640 | 20260.88 | 3.32% | 0.00 |
| 2025-08-28 | 42.98 | 42.76 | -0.20 | -0.47% | 41.11 | 43.61 | 32108 | 13620.97 | 2.15% | 0.00 |
| 2025-08-27 | 44.48 | 42.96 | -1.66 | -3.72% | 42.92 | 45.19 | 31769 | 14029.79 | 2.12% | 0.00 |
| 2025-08-26 | 44.60 | 44.62 | -0.03 | -0.07% | 44.12 | 45.03 | 24708 | 10999.46 | 1.65% | 0.00 |
| 2025-08-25 | 43.98 | 44.65 | 0.85 | 1.94% | 43.81 | 45.48 | 43689 | 19558.60 | 2.92% | 0.00 |
| 2025-08-22 | 43.61 | 43.80 | 0.32 | 0.74% | 43.26 | 43.80 | 22725 | 9892.50 | 1.52% | 0.00 |
| 2025-08-21 | 43.80 | 43.48 | -0.20 | -0.46% | 43.28 | 44.34 | 21662 | 9470.43 | 1.45% | 1.00 |
| 2025-08-20 | 43.32 | 43.68 | 0.36 | 0.83% | 42.86 | 43.75 | 20128 | 8713.23 | 1.35% | 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
