当前位置: 爱股网 > 股票行情 > 普莱柯(603566)股票行情

普莱柯(603566)股票行情

普莱柯(603566)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

普莱柯(603566)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
2026-03-26	12.35	12.23	-0.02	-0.16%	12.16	12.47	42327	5207.97	1.22%
2026-03-25	12.30	12.25	-0.01	-0.08%	12.19	12.36	43012	5279.68	1.24%
2026-03-24	12.32	12.26	0.32	2.68%	11.87	12.32	48943	5916.29	1.41%
2026-03-23	12.80	11.94	-0.92	-7.15%	11.80	12.80	91896	11252.96	2.66%
2026-03-20	13.22	12.86	-0.35	-2.65%	12.86	13.28	41328	5370.27	1.19%
2026-03-19	13.41	13.21	-0.33	-2.44%	13.17	13.55	36531	4870.29	1.06%
2026-03-18	13.52	13.54	0.02	0.15%	13.34	13.60	31481	4234.90	0.91%
2026-03-17	13.78	13.52	-0.31	-2.24%	13.48	13.91	37517	5138.51	1.08%
2026-03-16	13.80	13.83	-0.01	-0.07%	13.74	14.00	37894	5254.04	1.10%
2026-03-13	13.72	13.84	0.05	0.36%	13.70	14.03	50924	7078.10	1.47%
2026-03-12	13.80	13.79	0.05	0.36%	13.59	13.85	39099	5372.63	1.13%
2026-03-11	13.79	13.74	-0.04	-0.29%	13.68	13.83	25814	3541.66	0.75%
2026-03-10	13.81	13.78	0.09	0.66%	13.67	13.88	28822	3962.16	0.83%
2026-03-09	13.69	13.69	-0.15	-1.08%	13.66	13.95	47786	6580.59	1.38%
2026-03-06	13.32	13.84	0.49	3.67%	13.32	13.87	48054	6565.25	1.39%
2026-03-05	13.60	13.35	-0.04	-0.30%	13.29	13.66	40396	5438.21	1.17%
2026-03-04	13.46	13.39	-0.12	-0.89%	13.30	13.65	45010	6050.53	1.30%
2026-03-03	13.86	13.51	-0.39	-2.81%	13.46	13.98	64024	8777.13	1.85%
2026-03-02	14.14	13.90	-0.34	-2.39%	13.88	14.26	55762	7826.21	1.61%
2026-02-27	14.14	14.24	0.14	0.99%	14.06	14.37	59263	8444.43	1.71%
2026-02-26	14.09	14.10	0.01	0.07%	14.02	14.19	31459	4428.62	0.91%
2026-02-25	14.04	14.09	0.03	0.21%	14.03	14.19	32070	4521.48	0.93%
2026-02-24	13.80	14.06	0.24	1.74%	13.79	14.13	37087	5196.18	1.07%
2026-02-13	13.86	13.82	-0.08	-0.58%	13.82	14.01	24509	3408.27	0.71%
2026-02-12	14.07	13.90	-0.12	-0.86%	13.88	14.07	27826	3877.03	0.80%
2026-02-11	14.03	14.02	-0.02	-0.14%	13.95	14.10	24681	3461.38	0.71%
2026-02-10	14.06	14.04	-0.02	-0.14%	13.98	14.14	27731	3896.39	0.80%
2026-02-09	14.09	14.06	0.03	0.21%	13.99	14.20	38792	5461.02	1.12%
2026-02-06	13.96	14.03	-0.03	-0.21%	13.94	14.20	38766	5469.05	1.12%
2026-02-05	14.09	14.06	-0.03	-0.21%	14.03	14.24	39509	5583.35	1.14%
2026-02-04	14.05	14.09	0.09	0.64%	13.98	14.20	49319	6949.39	1.43%
2026-02-03	13.72	14.00	0.28	2.04%	13.72	14.03	66131	9186.90	1.91%
2026-02-02	13.83	13.72	-0.16	-1.15%	13.71	13.92	74781	10337.07	2.16%
2026-01-30	13.81	13.88	0.09	0.65%	13.73	14.02	62187	8618.53	1.80%
2026-01-29	13.87	13.79	-0.12	-0.86%	13.72	13.97	46884	6483.19	1.35%
2026-01-28	14.01	13.91	-0.05	-0.36%	13.87	14.13	54158	7564.81	1.56%
2026-01-27	14.06	13.96	-0.33	-2.31%	13.72	14.14	82755	11498.81	2.39%
2026-01-26	13.97	14.29	0.51	3.70%	13.78	14.29	110457	15544.70	3.19%
2026-01-23	13.86	13.78	-0.10	-0.72%	13.68	13.91	59385	8171.47	1.72%
2026-01-22	13.78	13.88	0.10	0.73%	13.72	13.92	77896	10761.28	2.25%
2026-01-21	13.77	13.78	0.42	3.14%	13.66	13.95	123917	17056.25	3.58%
2026-01-20	13.22	13.36	0.14	1.06%	13.21	13.47	52147	6961.35	1.51%
2026-01-19	12.89	13.22	0.29	2.24%	12.88	13.25	55887	7361.35	1.61%
2026-01-16	13.02	12.93	-0.08	-0.61%	12.91	13.05	30167	3911.28	0.87%
2026-01-15	12.96	13.01	0.05	0.39%	12.91	13.09	32493	4231.75	0.94%
2026-01-14	13.08	12.96	-0.09	-0.69%	12.80	13.13	70965	9225.72	2.05%
2026-01-13	13.01	13.05	0.08	0.62%	12.93	13.24	76713	10046.43	2.22%
2026-01-12	12.88	12.97	0.09	0.70%	12.81	12.98	52252	6745.74	1.51%
2026-01-09	12.82	12.88	0.03	0.23%	12.78	12.88	48671	6251.65	1.41%
2026-01-08	12.60	12.85	0.24	1.90%	12.55	12.89	52233	6664.59	1.51%
2026-01-07	12.76	12.61	-0.12	-0.94%	12.58	12.76	43057	5446.65	1.24%
2026-01-06	12.71	12.73	0.02	0.16%	12.64	12.78	39673	5038.31	1.15%
2026-01-05	12.44	12.71	0.28	2.25%	12.44	12.72	36694	4634.05	1.06%
2025-12-31	12.48	12.43	-0.07	-0.56%	12.39	12.55	25831	3214.77	0.75%
2025-12-30	12.54	12.50	-0.02	-0.16%	12.47	12.57	26972	3375.65	0.78%
2025-12-29	12.69	12.52	-0.17	-1.34%	12.51	12.71	31315	3942.22	0.90%
2025-12-26	12.79	12.69	-0.09	-0.70%	12.63	12.79	34809	4423.05	1.01%
2025-12-25	12.74	12.78	0.04	0.31%	12.71	12.80	22120	2824.81	0.64%
2025-12-24	12.72	12.74	0.02	0.16%	12.67	12.79	28691	3655.85	0.83%
2025-12-23	12.88	12.72	-0.16	-1.24%	12.71	12.90	32795	4191.01	0.95%
2025-12-22	12.94	12.88	-0.03	-0.23%	12.84	13.00	30915	3984.16	0.89%
2025-12-19	12.76	12.91	0.15	1.18%	12.72	12.92	29433	3782.97	0.85%
2025-12-18	12.67	12.76	0.04	0.31%	12.64	12.84	34746	4436.45	1.00%
2025-12-17	12.74	12.72	0.05	0.39%	12.52	12.77	42443	5369.48	1.23%
2025-12-16	12.71	12.67	0.04	0.32%	12.53	12.79	47290	5981.23	1.37%
2025-12-15	12.70	12.63	-0.29	-2.24%	12.59	12.83	62973	7985.76	1.82%
2025-12-12	12.82	12.92	0.14	1.10%	12.55	12.92	108762	13788.94	3.14%
2025-12-11	12.95	12.78	-0.17	-1.31%	12.76	12.99	46602	5971.06	1.35%
2025-12-10	13.01	12.95	-0.09	-0.69%	12.91	13.07	27208	3532.27	0.79%
2025-12-09	13.12	13.04	-0.09	-0.69%	13.02	13.20	26386	3458.01	0.76%
2025-12-08	13.09	13.13	0.05	0.38%	13.05	13.20	32000	4200.71	0.92%
2025-12-05	13.05	13.08	0.06	0.46%	12.91	13.13	25224	3283.78	0.73%
2025-12-04	13.20	13.02	-0.15	-1.14%	13.01	13.21	29528	3866.21	0.85%
2025-12-03	13.18	13.17	0.06	0.46%	13.08	13.27	30150	3971.98	0.87%
2025-12-02	13.34	13.11	-0.23	-1.72%	13.08	13.35	45443	5983.47	1.31%
2025-12-01	13.50	13.34	-0.11	-0.82%	13.28	13.50	46843	6249.31	1.35%
2025-11-28	13.49	13.45	-0.02	-0.15%	13.35	13.51	18438	2475.62	0.53%
2025-11-27	13.40	13.47	0.09	0.67%	13.34	13.54	22535	3032.77	0.65%
2025-11-26	13.42	13.38	-0.09	-0.67%	13.37	13.65	24448	3299.68	0.71%
2025-11-25	13.36	13.47	0.12	0.90%	13.30	13.60	33074	4454.33	0.96%

上证大盘股票行情在线 K线走势图

普莱柯(603566)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58