普莱得(301353)股票行情 普莱得股票行情 301353股票行情_爱股网
普莱得(301353)股票行情
普莱得(301353)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 |
|---|
| 2025-10-29 | 28.78 | 28.50 | -0.25 | -0.87% | 28.37 | 29.05 | 17053 | 4882.42 | 5.35% | 0.00 |
| 2025-10-28 | 29.00 | 28.75 | -0.35 | -1.20% | 28.51 | 29.18 | 17422 | 5028.66 | 5.46% | 0.00 |
| 2025-10-27 | 28.69 | 29.10 | 0.60 | 2.11% | 28.54 | 29.53 | 23971 | 6983.58 | 7.52% | 0.00 |
| 2025-10-24 | 28.39 | 28.50 | 0.29 | 1.03% | 28.08 | 28.68 | 16565 | 4705.22 | 5.20% | 0.00 |
| 2025-10-23 | 28.16 | 28.21 | 0.15 | 0.53% | 27.81 | 28.40 | 16089 | 4518.71 | 5.05% | 0.00 |
| 2025-10-22 | 27.64 | 28.06 | 0.42 | 1.52% | 27.43 | 28.20 | 16681 | 4646.12 | 5.23% | 0.00 |
| 2025-10-21 | 27.30 | 27.64 | 0.46 | 1.69% | 26.90 | 27.73 | 16598 | 4549.21 | 5.21% | 0.00 |
| 2025-10-20 | 26.72 | 27.18 | 0.85 | 3.23% | 26.00 | 27.56 | 20231 | 5486.96 | 6.35% | 0.00 |
| 2025-10-17 | 26.67 | 26.33 | -0.47 | -1.75% | 26.23 | 26.93 | 14737 | 3907.40 | 4.62% | 0.00 |
| 2025-10-16 | 27.20 | 26.80 | -0.40 | -1.47% | 26.70 | 27.40 | 9663 | 2608.37 | 3.03% | 0.00 |
| 2025-10-15 | 26.64 | 27.20 | 0.56 | 2.10% | 26.46 | 27.22 | 11831 | 3181.71 | 3.71% | 0.00 |
| 2025-10-14 | 27.40 | 26.64 | -0.31 | -1.15% | 26.38 | 27.40 | 13708 | 3684.73 | 4.30% | 0.00 |
| 2025-10-13 | 26.40 | 26.95 | -0.25 | -0.92% | 25.22 | 27.08 | 18245 | 4844.20 | 5.72% | 0.00 |
| 2025-10-10 | 27.00 | 27.20 | 0.10 | 0.37% | 27.00 | 27.67 | 13758 | 3754.87 | 4.32% | 0.00 |
| 2025-10-09 | 27.80 | 27.10 | -0.35 | -1.28% | 27.00 | 27.98 | 21406 | 5872.91 | 6.71% | 0.00 |
| 2025-09-30 | 27.87 | 27.45 | -0.53 | -1.89% | 27.45 | 28.20 | 16805 | 4656.93 | 5.27% | 0.00 |
| 2025-09-29 | 27.82 | 27.98 | 0.37 | 1.34% | 27.45 | 28.27 | 22598 | 6319.74 | 7.09% | 0.00 |
| 2025-09-26 | 28.72 | 27.61 | -1.34 | -4.63% | 27.60 | 28.87 | 33359 | 9334.65 | 10.46% | 8.00 |
| 2025-09-25 | 28.10 | 28.95 | 0.88 | 3.14% | 28.00 | 29.58 | 42551 | 12170.43 | 13.35% | 0.00 |
| 2025-09-24 | 28.71 | 28.07 | -1.13 | -3.87% | 27.85 | 28.98 | 47246 | 13344.16 | 14.82% | 0.00 |
| 2025-09-23 | 29.35 | 29.20 | 0.75 | 2.64% | 28.30 | 30.40 | 69305 | 20250.93 | 21.74% | 0.00 |
| 2025-09-22 | 29.00 | 28.45 | -0.85 | -2.90% | 28.02 | 29.00 | 43640 | 12397.51 | 13.69% | 0.00 |
| 2025-09-19 | 27.89 | 29.30 | 1.78 | 6.47% | 27.24 | 29.77 | 47095 | 13399.65 | 14.77% | 1.00 |
| 2025-09-18 | 28.14 | 27.52 | -0.62 | -2.20% | 27.22 | 28.58 | 37757 | 10574.59 | 11.84% | 0.00 |
| 2025-09-17 | 27.10 | 28.14 | 1.17 | 4.34% | 26.76 | 28.60 | 47516 | 13238.21 | 14.90% | 0.00 |
| 2025-09-16 | 26.31 | 26.97 | 0.66 | 2.51% | 26.12 | 27.19 | 20578 | 5506.30 | 6.45% | 0.00 |
| 2025-09-15 | 26.20 | 26.31 | 0.18 | 0.69% | 25.82 | 26.59 | 12323 | 3240.07 | 3.87% | 0.00 |
| 2025-09-12 | 25.90 | 26.13 | 0.25 | 0.97% | 25.75 | 26.80 | 19829 | 5193.36 | 6.22% | 0.00 |
| 2025-09-11 | 25.67 | 25.88 | 0.28 | 1.09% | 25.27 | 25.93 | 11348 | 2916.71 | 3.56% | 0.00 |
| 2025-09-10 | 25.77 | 25.60 | -0.05 | -0.19% | 25.50 | 25.97 | 7911 | 2033.22 | 2.48% | 0.00 |
| 2025-09-09 | 25.96 | 25.65 | -0.31 | -1.19% | 25.40 | 26.08 | 13002 | 3345.00 | 4.08% | 0.00 |
| 2025-09-08 | 25.42 | 25.96 | 0.68 | 2.69% | 25.24 | 25.97 | 14783 | 3804.57 | 4.64% | 0.00 |
| 2025-09-05 | 24.99 | 25.28 | 0.28 | 1.12% | 24.94 | 25.60 | 14148 | 3581.22 | 4.44% | 0.00 |
| 2025-09-04 | 24.76 | 25.00 | 0.15 | 0.60% | 24.76 | 25.53 | 19341 | 4863.45 | 6.07% | 0.00 |
| 2025-09-03 | 25.40 | 24.85 | -0.47 | -1.86% | 24.70 | 25.72 | 12412 | 3117.34 | 3.89% | 0.00 |
| 2025-09-02 | 26.15 | 25.32 | -0.53 | -2.05% | 24.63 | 26.20 | 20350 | 5124.08 | 6.38% | 0.00 |
| 2025-09-01 | 26.10 | 25.85 | -0.12 | -0.46% | 25.69 | 26.75 | 21243 | 5566.04 | 6.66% | 0.00 |
| 2025-08-29 | 25.58 | 25.97 | 0.44 | 1.72% | 25.16 | 26.33 | 31590 | 8124.96 | 9.91% | 0.00 |
| 2025-08-28 | 25.86 | 25.53 | -0.31 | -1.20% | 24.30 | 26.50 | 29318 | 7400.63 | 9.20% | 0.00 |
| 2025-08-27 | 26.80 | 25.84 | -0.83 | -3.11% | 25.82 | 26.95 | 21054 | 5577.84 | 6.60% | 0.00 |
| 2025-08-26 | 26.58 | 26.67 | 0.14 | 0.53% | 26.15 | 27.08 | 16679 | 4453.96 | 5.23% | 0.00 |
| 2025-08-25 | 26.69 | 26.53 | -0.03 | -0.11% | 26.33 | 26.86 | 14020 | 3727.14 | 4.40% | 0.00 |
| 2025-08-22 | 26.77 | 26.56 | -0.20 | -0.75% | 26.43 | 26.98 | 12424 | 3303.69 | 3.90% | 0.00 |
| 2025-08-21 | 27.15 | 26.76 | -0.24 | -0.89% | 26.63 | 27.15 | 13023 | 3499.35 | 4.08% | 0.00 |
| 2025-08-20 | 26.75 | 27.00 | 0.07 | 0.26% | 26.64 | 27.01 | 11455 | 3079.24 | 3.59% | 0.00 |
| 2025-08-19 | 26.79 | 26.93 | 0.31 | 1.16% | 26.37 | 27.10 | 18545 | 4962.92 | 5.82% | 0.00 |
| 2025-08-18 | 26.73 | 26.62 | 0.01 | 0.04% | 26.52 | 26.95 | 14305 | 3829.97 | 4.49% | 0.00 |
| 2025-08-15 | 26.21 | 26.61 | 0.40 | 1.53% | 26.19 | 26.75 | 14870 | 3949.19 | 4.66% | 0.00 |
| 2025-08-14 | 27.27 | 26.21 | -0.80 | -2.96% | 26.13 | 27.27 | 16244 | 4311.48 | 5.10% | 0.00 |
| 2025-08-13 | 27.20 | 27.01 | -0.20 | -0.74% | 26.75 | 27.34 | 13403 | 3620.52 | 4.20% | 0.00 |
| 2025-08-12 | 27.37 | 27.21 | -0.13 | -0.48% | 26.98 | 27.57 | 14988 | 4075.10 | 4.70% | 0.00 |
| 2025-08-11 | 27.04 | 27.34 | 0.36 | 1.33% | 27.02 | 27.40 | 21557 | 5878.57 | 6.76% | 0.00 |
| 2025-08-08 | 26.96 | 26.98 | 0.02 | 0.07% | 26.56 | 27.15 | 14313 | 3840.54 | 4.49% | 0.00 |
| 2025-08-07 | 27.09 | 26.96 | -0.13 | -0.48% | 26.82 | 27.26 | 14996 | 4052.49 | 4.70% | 0.00 |
| 2025-08-06 | 26.88 | 27.09 | 0.21 | 0.78% | 26.74 | 27.19 | 19620 | 5296.44 | 6.15% | 6.50 |
| 2025-08-05 | 26.63 | 26.88 | 0.25 | 0.94% | 26.54 | 26.88 | 18119 | 4838.33 | 5.68% | 0.00 |
| 2025-08-04 | 26.40 | 26.63 | 0.18 | 0.68% | 26.19 | 26.74 | 20110 | 5340.85 | 6.31% | 0.00 |
| 2025-08-01 | 26.20 | 26.45 | 0.27 | 1.03% | 26.10 | 26.53 | 22864 | 6026.29 | 7.17% | 0.00 |
| 2025-07-31 | 26.06 | 26.18 | 0.00 | 0.00% | 26.05 | 26.74 | 33628 | 8878.77 | 10.55% | 0.00 |
| 2025-07-30 | 28.01 | 26.18 | -2.08 | -7.36% | 26.01 | 28.48 | 74143 | 20090.85 | 23.26% | 0.00 |
| 2025-07-29 | 27.28 | 28.26 | 1.16 | 4.28% | 26.95 | 28.48 | 42036 | 11706.41 | 13.19% | 0.00 |
| 2025-07-28 | 26.97 | 27.10 | 0.14 | 0.52% | 26.63 | 27.30 | 24068 | 6488.58 | 7.55% | 0.00 |
| 2025-07-25 | 26.26 | 26.96 | 0.60 | 2.28% | 26.22 | 27.40 | 32559 | 8780.07 | 10.21% | 0.00 |
| 2025-07-24 | 26.41 | 26.36 | -0.05 | -0.19% | 26.18 | 26.98 | 17658 | 4662.52 | 5.54% | 0.00 |
| 2025-07-23 | 26.69 | 26.41 | -0.28 | -1.05% | 26.16 | 27.00 | 19474 | 5178.97 | 6.11% | 0.00 |
| 2025-07-22 | 26.68 | 26.69 | -0.04 | -0.15% | 26.15 | 26.96 | 28835 | 7652.63 | 9.04% | 0.00 |
| 2025-07-21 | 25.48 | 26.73 | 1.25 | 4.91% | 25.48 | 27.48 | 33013 | 8801.51 | 10.36% | 0.00 |
| 2025-07-18 | 25.60 | 25.48 | 0.05 | 0.20% | 25.10 | 25.60 | 7955 | 2019.87 | 2.50% | 0.00 |
| 2025-07-17 | 25.54 | 25.43 | -0.03 | -0.12% | 25.23 | 25.63 | 11208 | 2845.91 | 3.52% | 0.00 |
| 2025-07-16 | 25.12 | 25.46 | 0.34 | 1.35% | 25.10 | 25.60 | 12118 | 3082.17 | 3.80% | 0.00 |
| 2025-07-15 | 25.80 | 25.12 | -0.68 | -2.64% | 24.89 | 25.80 | 14401 | 3629.61 | 4.52% | 0.00 |
| 2025-07-14 | 25.22 | 25.80 | 0.61 | 2.42% | 24.53 | 25.80 | 12134 | 3103.35 | 3.81% | 0.00 |
| 2025-07-11 | 25.60 | 25.19 | -0.27 | -1.06% | 24.76 | 25.60 | 11644 | 2926.50 | 3.65% | 0.00 |
| 2025-07-10 | 25.68 | 25.46 | -0.06 | -0.24% | 25.12 | 25.79 | 13340 | 3387.39 | 4.18% | 0.00 |
| 2025-07-09 | 25.60 | 25.52 | -0.05 | -0.20% | 25.24 | 25.89 | 11862 | 3035.20 | 3.72% | 0.00 |
| 2025-07-08 | 25.30 | 25.57 | 0.34 | 1.35% | 25.01 | 25.65 | 11822 | 3003.00 | 3.71% | 0.00 |
| 2025-07-07 | 24.75 | 25.23 | 0.34 | 1.37% | 24.73 | 25.31 | 9908 | 2477.15 | 3.11% | 0.00 |
| 2025-07-04 | 25.23 | 24.89 | -0.28 | -1.11% | 24.86 | 25.26 | 10165 | 2544.60 | 3.19% | 0.00 |
| 2025-07-03 | 25.35 | 25.17 | 0.07 | 0.28% | 24.95 | 25.40 | 10246 | 2576.35 | 3.21% | 0.00 |
| 2025-07-02 | 25.17 | 25.10 | -0.37 | -1.45% | 24.81 | 25.52 | 14224 | 3558.65 | 4.46% | 0.00 |
深证大盘股票行情在线 K线走势图
普莱得(301353)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
