普莱柯(603566)股票行情
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 |
|---|
| 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% |
| 2025-11-24 | 13.40 | 13.35 | -0.03 | -0.22% | 13.33 | 13.67 | 34864 | 4679.01 | 1.01% |
| 2025-11-21 | 13.69 | 13.38 | -0.44 | -3.18% | 13.36 | 13.94 | 45381 | 6166.84 | 1.31% |
| 2025-11-20 | 14.00 | 13.82 | -0.08 | -0.58% | 13.69 | 14.00 | 31717 | 4379.20 | 0.92% |
| 2025-11-19 | 14.14 | 13.90 | -0.22 | -1.56% | 13.83 | 14.19 | 39328 | 5486.47 | 1.14% |
| 2025-11-18 | 14.24 | 14.12 | -0.13 | -0.91% | 14.05 | 14.35 | 30217 | 4278.48 | 0.87% |
| 2025-11-17 | 14.53 | 14.25 | -0.17 | -1.18% | 14.19 | 14.53 | 39027 | 5569.16 | 1.13% |
| 2025-11-14 | 14.44 | 14.42 | -0.02 | -0.14% | 14.36 | 14.58 | 38929 | 5642.10 | 1.12% |
| 2025-11-13 | 14.46 | 14.44 | 0.02 | 0.14% | 14.30 | 14.46 | 34168 | 4918.46 | 0.99% |
| 2025-11-12 | 14.40 | 14.42 | 0.00 | 0.00% | 14.27 | 14.45 | 33906 | 4876.77 | 0.98% |
| 2025-11-11 | 14.23 | 14.42 | 0.17 | 1.19% | 14.16 | 14.42 | 46044 | 6598.64 | 1.33% |
| 2025-11-10 | 14.19 | 14.25 | 0.11 | 0.78% | 14.10 | 14.29 | 38075 | 5414.96 | 1.10% |
| 2025-11-07 | 14.10 | 14.14 | 0.05 | 0.35% | 14.00 | 14.19 | 31105 | 4394.18 | 0.90% |
| 2025-11-06 | 14.08 | 14.09 | 0.02 | 0.14% | 13.98 | 14.11 | 27953 | 3930.16 | 0.81% |
| 2025-11-05 | 13.89 | 14.07 | 0.13 | 0.93% | 13.86 | 14.12 | 36028 | 5044.48 | 1.04% |
| 2025-11-04 | 14.05 | 13.94 | -0.12 | -0.85% | 13.85 | 14.09 | 34032 | 4749.30 | 0.98% |
| 2025-11-03 | 14.00 | 14.06 | 0.07 | 0.50% | 13.91 | 14.11 | 50701 | 7112.40 | 1.47% |
| 2025-10-31 | 13.80 | 13.99 | 0.19 | 1.38% | 13.80 | 14.12 | 48196 | 6730.23 | 1.39% |
| 2025-10-30 | 14.16 | 13.80 | -0.38 | -2.68% | 13.80 | 14.16 | 52038 | 7248.99 | 1.50% |
| 2025-10-29 | 14.15 | 14.18 | -0.03 | -0.21% | 14.03 | 14.24 | 29216 | 4128.96 | 0.84% |
| 2025-10-28 | 14.17 | 14.21 | 0.00 | 0.00% | 14.12 | 14.33 | 34037 | 4843.48 | 0.98% |
| 2025-10-27 | 14.17 | 14.21 | 0.14 | 1.00% | 13.96 | 14.24 | 45801 | 6471.64 | 1.32% |
| 2025-10-24 | 14.14 | 14.07 | -0.04 | -0.28% | 14.00 | 14.17 | 23197 | 3266.11 | 0.67% |
| 2025-10-23 | 14.07 | 14.11 | 0.10 | 0.71% | 13.93 | 14.12 | 27963 | 3923.90 | 0.81% |
| 2025-10-22 | 14.00 | 14.01 | -0.01 | -0.07% | 13.94 | 14.14 | 27917 | 3927.61 | 0.81% |
| 2025-10-21 | 13.88 | 14.02 | 0.15 | 1.08% | 13.82 | 14.04 | 31159 | 4349.01 | 0.90% |
| 2025-10-20 | 14.00 | 13.87 | -0.01 | -0.07% | 13.72 | 14.04 | 32519 | 4505.03 | 0.94% |
| 2025-10-17 | 14.06 | 13.88 | -0.13 | -0.93% | 13.86 | 14.14 | 36799 | 5154.81 | 1.06% |
| 2025-10-16 | 14.23 | 14.21 | -0.03 | -0.21% | 14.15 | 14.43 | 43704 | 6243.88 | 1.26% |
| 2025-10-15 | 14.10 | 14.24 | 0.15 | 1.06% | 13.98 | 14.30 | 38140 | 5418.20 | 1.10% |
| 2025-10-14 | 14.15 | 14.09 | -0.07 | -0.49% | 14.08 | 14.28 | 46117 | 6535.61 | 1.33% |
| 2025-10-13 | 13.84 | 14.16 | 0.06 | 0.43% | 13.78 | 14.22 | 48792 | 6872.97 | 1.41% |
| 2025-10-10 | 13.84 | 14.10 | 0.28 | 2.03% | 13.75 | 14.10 | 56989 | 7985.29 | 1.65% |
| 2025-10-09 | 13.75 | 13.82 | 0.08 | 0.58% | 13.58 | 13.84 | 41467 | 5689.70 | 1.20% |
| 2025-09-30 | 13.78 | 13.74 | -0.04 | -0.29% | 13.58 | 13.84 | 32360 | 4444.71 | 0.94% |
| 2025-09-29 | 13.61 | 13.78 | 0.14 | 1.03% | 13.43 | 13.79 | 39812 | 5430.12 | 1.15% |
| 2025-09-26 | 13.48 | 13.64 | 0.10 | 0.74% | 13.42 | 13.81 | 32577 | 4446.67 | 0.94% |
| 2025-09-25 | 13.64 | 13.54 | -0.10 | -0.73% | 13.46 | 13.72 | 32064 | 4354.42 | 0.93% |
| 2025-09-24 | 13.53 | 13.64 | 0.04 | 0.29% | 13.51 | 13.73 | 29828 | 4067.67 | 0.86% |
| 2025-09-23 | 13.75 | 13.60 | -0.15 | -1.09% | 13.35 | 13.75 | 41492 | 5599.64 | 1.20% |
| 2025-09-22 | 13.86 | 13.75 | -0.17 | -1.22% | 13.63 | 13.99 | 39596 | 5432.17 | 1.14% |
| 2025-09-19 | 13.99 | 13.92 | 0.01 | 0.07% | 13.76 | 14.04 | 44572 | 6194.74 | 1.29% |
| 2025-09-18 | 14.31 | 13.91 | -0.39 | -2.73% | 13.83 | 14.32 | 75488 | 10631.30 | 2.18% |
| 2025-09-17 | 14.44 | 14.30 | -0.12 | -0.83% | 14.24 | 14.45 | 37149 | 5323.64 | 1.07% |
| 2025-09-16 | 14.50 | 14.42 | -0.09 | -0.62% | 14.19 | 14.50 | 43138 | 6177.82 | 1.25% |
| 2025-09-15 | 14.51 | 14.51 | 0.06 | 0.42% | 14.32 | 14.59 | 33670 | 4867.40 | 0.97% |
| 2025-09-12 | 14.65 | 14.45 | -0.17 | -1.16% | 14.42 | 14.65 | 37825 | 5476.43 | 1.09% |
| 2025-09-11 | 14.38 | 14.62 | 0.22 | 1.53% | 14.31 | 14.63 | 40684 | 5892.04 | 1.18% |
| 2025-09-10 | 14.49 | 14.40 | -0.09 | -0.62% | 14.28 | 14.55 | 33819 | 4867.39 | 0.98% |
| 2025-09-09 | 14.62 | 14.49 | -0.16 | -1.09% | 14.40 | 14.77 | 44908 | 6539.52 | 1.30% |
| 2025-09-08 | 14.53 | 14.65 | 0.20 | 1.38% | 14.47 | 14.87 | 101172 | 14804.65 | 2.92% |
| 2025-09-05 | 14.42 | 14.45 | 0.03 | 0.21% | 14.27 | 14.49 | 43891 | 6317.19 | 1.27% |
| 2025-09-04 | 14.25 | 14.42 | 0.11 | 0.77% | 14.20 | 14.52 | 50597 | 7272.75 | 1.46% |
| 2025-09-03 | 14.67 | 14.31 | -0.32 | -2.19% | 14.27 | 14.68 | 50348 | 7251.18 | 1.45% |
| 2025-09-02 | 14.75 | 14.63 | -0.11 | -0.75% | 14.34 | 14.82 | 72542 | 10562.96 | 2.10% |
| 2025-09-01 | 14.86 | 14.74 | -0.04 | -0.27% | 14.65 | 14.88 | 72208 | 10657.27 | 2.09% |
| 2025-08-29 | 14.98 | 14.78 | -0.04 | -0.27% | 14.75 | 15.33 | 79305 | 11888.55 | 2.29% |
| 2025-08-28 | 14.98 | 14.82 | -0.14 | -0.94% | 14.38 | 15.24 | 91631 | 13554.16 | 2.65% |
| 2025-08-27 | 15.51 | 14.96 | -0.55 | -3.55% | 14.96 | 15.60 | 67781 | 10362.47 | 1.96% |
| 2025-08-26 | 15.35 | 15.51 | 0.14 | 0.91% | 15.28 | 15.79 | 81276 | 12661.45 | 2.35% |
| 2025-08-25 | 15.37 | 15.37 | 0.04 | 0.26% | 15.17 | 15.43 | 63149 | 9680.95 | 1.82% |
| 2025-08-22 | 15.37 | 15.33 | -0.02 | -0.13% | 15.14 | 15.47 | 64200 | 9815.45 | 1.86% |
| 2025-08-21 | 15.35 | 15.35 | 0.05 | 0.33% | 15.27 | 15.56 | 69792 | 10742.12 | 2.02% |
| 2025-08-20 | 15.21 | 15.30 | 0.06 | 0.39% | 15.15 | 15.32 | 52840 | 8055.89 | 1.53% |
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
深市涨幅前二十
创业板涨幅前二十
