珀莱雅(603605)股票行情
珀莱雅(603605)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 |
|---|
| 2025-08-01 | 82.00 | 82.21 | 0.22 | 0.27% | 81.85 | 82.63 | 32141 | 26420.01 | 0.81% |
| 2025-07-31 | 83.66 | 81.99 | -1.86 | -2.22% | 81.92 | 83.80 | 65192 | 53770.24 | 1.65% |
| 2025-07-30 | 83.69 | 83.85 | 0.18 | 0.22% | 83.08 | 84.93 | 66121 | 55645.82 | 1.67% |
| 2025-07-29 | 83.30 | 83.67 | 0.35 | 0.42% | 82.83 | 83.81 | 42851 | 35716.07 | 1.08% |
| 2025-07-28 | 84.22 | 83.32 | -0.89 | -1.06% | 83.10 | 84.35 | 49369 | 41209.53 | 1.25% |
| 2025-07-25 | 85.00 | 84.21 | -1.03 | -1.21% | 84.02 | 85.58 | 69705 | 58984.61 | 1.76% |
| 2025-07-24 | 82.64 | 85.24 | 2.60 | 3.15% | 82.28 | 85.32 | 108953 | 91419.01 | 2.76% |
| 2025-07-23 | 83.60 | 82.64 | -0.28 | -0.34% | 82.57 | 83.60 | 54217 | 45053.28 | 1.37% |
| 2025-07-22 | 82.35 | 82.92 | 0.62 | 0.75% | 82.21 | 83.18 | 48597 | 40195.46 | 1.23% |
| 2025-07-21 | 81.64 | 82.30 | 0.66 | 0.81% | 81.44 | 82.31 | 43871 | 35967.62 | 1.11% |
| 2025-07-18 | 81.69 | 81.64 | 0.21 | 0.26% | 81.21 | 81.97 | 45751 | 37334.79 | 1.16% |
| 2025-07-17 | 81.57 | 81.43 | 0.06 | 0.07% | 81.30 | 81.78 | 38936 | 31708.71 | 0.98% |
| 2025-07-16 | 81.15 | 81.37 | 0.09 | 0.11% | 81.06 | 81.95 | 36881 | 30044.87 | 0.93% |
| 2025-07-15 | 82.94 | 81.28 | -1.67 | -2.01% | 81.06 | 82.94 | 64292 | 52505.71 | 1.63% |
| 2025-07-14 | 82.70 | 82.95 | 0.23 | 0.28% | 82.21 | 83.36 | 41847 | 34583.60 | 1.06% |
| 2025-07-11 | 82.90 | 82.72 | -0.18 | -0.22% | 82.26 | 83.33 | 51751 | 42850.10 | 1.31% |
| 2025-07-10 | 83.20 | 82.90 | -0.13 | -0.16% | 82.16 | 83.31 | 46802 | 38646.05 | 1.18% |
| 2025-07-09 | 82.08 | 83.03 | 0.92 | 1.12% | 81.72 | 84.20 | 76730 | 64025.23 | 1.94% |
| 2025-07-08 | 81.53 | 82.11 | 0.61 | 0.75% | 81.38 | 82.43 | 40192 | 32956.02 | 1.02% |
| 2025-07-07 | 81.00 | 81.50 | 0.50 | 0.62% | 80.64 | 82.59 | 34785 | 28423.85 | 0.88% |
| 2025-07-04 | 81.79 | 81.00 | -0.82 | -1.00% | 80.50 | 81.80 | 51599 | 41753.96 | 1.30% |
| 2025-07-03 | 81.68 | 81.82 | -0.10 | -0.12% | 81.61 | 82.60 | 41012 | 33599.05 | 1.04% |
| 2025-07-02 | 82.14 | 81.92 | -0.36 | -0.44% | 81.50 | 82.45 | 34261 | 28054.73 | 0.87% |
| 2025-07-01 | 82.99 | 82.28 | -0.51 | -0.62% | 82.21 | 83.01 | 34346 | 28309.15 | 0.87% |
| 2025-06-30 | 82.50 | 82.79 | -0.01 | -0.01% | 81.27 | 83.06 | 45049 | 37112.19 | 1.14% |
| 2025-06-27 | 82.40 | 82.80 | 0.40 | 0.49% | 82.12 | 83.40 | 47547 | 39441.96 | 1.20% |
| 2025-06-26 | 83.60 | 82.40 | -1.21 | -1.45% | 82.08 | 83.60 | 56625 | 46816.73 | 1.43% |
| 2025-06-25 | 81.80 | 83.61 | 2.12 | 2.60% | 81.20 | 83.88 | 78134 | 64488.72 | 1.98% |
| 2025-06-24 | 81.00 | 81.49 | 0.44 | 0.54% | 80.85 | 81.92 | 45687 | 37239.96 | 1.16% |
| 2025-06-23 | 80.02 | 81.05 | 0.33 | 0.41% | 80.02 | 81.15 | 30902 | 24947.13 | 0.78% |
| 2025-06-20 | 80.80 | 80.72 | -0.26 | -0.32% | 80.43 | 81.55 | 30512 | 24701.76 | 0.77% |
| 2025-06-19 | 82.00 | 80.98 | -1.20 | -1.46% | 80.67 | 82.38 | 42766 | 34776.31 | 1.08% |
| 2025-06-18 | 81.90 | 82.18 | 0.34 | 0.42% | 81.50 | 83.29 | 42286 | 34759.81 | 1.07% |
| 2025-06-17 | 82.45 | 81.84 | 0.11 | 0.13% | 81.05 | 82.91 | 56889 | 46632.29 | 1.44% |
| 2025-06-16 | 82.60 | 82.91 | -0.14 | -0.17% | 82.51 | 83.44 | 38160 | 31603.82 | 0.97% |
| 2025-06-13 | 84.03 | 83.05 | -1.48 | -1.75% | 82.22 | 84.85 | 67258 | 55883.41 | 1.70% |
| 2025-06-12 | 84.63 | 84.53 | -0.65 | -0.76% | 84.16 | 84.97 | 47009 | 39700.26 | 1.19% |
| 2025-06-11 | 85.18 | 85.18 | -0.27 | -0.32% | 84.77 | 86.10 | 51283 | 43757.48 | 1.30% |
| 2025-06-10 | 84.64 | 85.45 | 0.81 | 0.96% | 83.85 | 85.60 | 77349 | 65560.41 | 1.96% |
| 2025-06-09 | 85.08 | 84.64 | -0.37 | -0.44% | 84.09 | 85.29 | 76229 | 64524.69 | 1.93% |
| 2025-06-06 | 88.27 | 85.01 | -3.25 | -3.68% | 84.80 | 88.91 | 124518 | 107011.67 | 3.15% |
| 2025-06-05 | 89.91 | 88.26 | -1.14 | -1.28% | 88.26 | 93.26 | 99941 | 90335.37 | 2.53% |
| 2025-06-04 | 89.39 | 89.40 | -0.06 | -0.07% | 88.50 | 89.92 | 60786 | 54215.39 | 1.54% |
| 2025-06-03 | 88.00 | 89.46 | 0.69 | 0.78% | 87.57 | 90.59 | 72761 | 64881.58 | 1.84% |
| 2025-05-30 | 90.51 | 88.77 | -1.74 | -1.92% | 88.64 | 91.39 | 53856 | 48114.43 | 1.36% |
| 2025-05-29 | 91.47 | 90.51 | -1.39 | -1.51% | 90.12 | 92.32 | 57277 | 52105.46 | 1.45% |
| 2025-05-28 | 89.80 | 91.90 | 2.10 | 2.34% | 89.72 | 93.70 | 72449 | 66725.14 | 1.83% |
| 2025-05-27 | 91.18 | 89.80 | -1.65 | -1.80% | 89.50 | 91.86 | 50931 | 45939.02 | 1.29% |
| 2025-05-26 | 90.90 | 91.45 | 0.15 | 0.16% | 90.11 | 92.10 | 47063 | 42888.82 | 1.19% |
| 2025-05-23 | 93.20 | 91.30 | -1.90 | -2.04% | 91.18 | 93.70 | 64448 | 59490.43 | 1.63% |
| 2025-05-22 | 96.02 | 93.20 | -2.82 | -2.94% | 93.11 | 96.20 | 76674 | 72102.78 | 1.94% |
| 2025-05-21 | 96.94 | 96.02 | -1.86 | -1.90% | 94.97 | 98.20 | 73599 | 70756.76 | 1.86% |
| 2025-05-20 | 96.00 | 97.88 | -0.05 | -0.05% | 95.11 | 99.50 | 82059 | 80119.75 | 2.08% |
| 2025-05-19 | 99.54 | 97.93 | -1.60 | -1.61% | 96.50 | 99.81 | 58130 | 56760.87 | 1.47% |
| 2025-05-16 | 99.50 | 99.53 | -1.04 | -1.03% | 98.60 | 100.49 | 43396 | 43173.42 | 1.10% |
| 2025-05-15 | 98.15 | 100.57 | 2.42 | 2.47% | 98.01 | 101.29 | 85532 | 85591.99 | 2.16% |
| 2025-05-14 | 98.50 | 98.15 | -1.05 | -1.06% | 97.00 | 99.99 | 61093 | 60151.17 | 1.55% |
| 2025-05-13 | 96.51 | 99.20 | 1.95 | 2.01% | 96.01 | 100.56 | 77879 | 76968.73 | 1.97% |
| 2025-05-12 | 96.50 | 97.25 | 0.78 | 0.81% | 96.36 | 98.88 | 62862 | 61483.60 | 1.59% |
| 2025-05-09 | 95.08 | 96.47 | 1.39 | 1.46% | 95.08 | 98.00 | 67794 | 65428.85 | 1.71% |
| 2025-05-08 | 95.65 | 95.08 | -2.32 | -2.38% | 93.62 | 96.69 | 75752 | 71558.90 | 1.92% |
| 2025-05-07 | 95.80 | 97.40 | 2.82 | 2.98% | 94.00 | 98.38 | 89497 | 86668.79 | 2.26% |
| 2025-05-06 | 94.50 | 94.58 | -0.92 | -0.96% | 92.28 | 95.79 | 95176 | 89237.69 | 2.41% |
| 2025-04-30 | 92.77 | 95.50 | 2.62 | 2.82% | 91.95 | 97.35 | 136360 | 130563.41 | 3.45% |
| 2025-04-29 | 93.00 | 92.88 | -0.30 | -0.32% | 90.74 | 94.00 | 143452 | 132059.95 | 3.63% |
| 2025-04-28 | 86.30 | 93.18 | 8.47 | 10.00% | 85.98 | 93.18 | 277737 | 251574.97 | 7.02% |
| 2025-04-25 | 83.50 | 84.71 | 7.70 | 10.00% | 83.50 | 84.71 | 102548 | 86669.27 | 2.59% |
| 2025-04-24 | 76.22 | 77.01 | 0.63 | 0.82% | 75.80 | 77.34 | 33972 | 26052.82 | 0.86% |
| 2025-04-23 | 76.80 | 76.38 | -0.52 | -0.68% | 76.18 | 77.26 | 31138 | 23831.80 | 0.79% |
| 2025-04-22 | 77.31 | 76.90 | -0.80 | -1.03% | 76.80 | 77.50 | 24401 | 18815.77 | 0.62% |
| 2025-04-21 | 77.62 | 77.70 | 0.08 | 0.10% | 77.20 | 78.09 | 19725 | 15337.41 | 0.50% |
| 2025-04-18 | 77.93 | 77.62 | -0.52 | -0.67% | 77.27 | 77.93 | 15331 | 11892.00 | 0.39% |
| 2025-04-17 | 77.85 | 78.14 | 0.29 | 0.37% | 77.02 | 78.56 | 27696 | 21592.18 | 0.70% |
| 2025-04-16 | 79.50 | 77.85 | -1.40 | -1.77% | 76.90 | 79.50 | 48617 | 37808.25 | 1.23% |
| 2025-04-15 | 78.31 | 79.25 | 0.55 | 0.70% | 77.88 | 80.88 | 57360 | 45439.18 | 1.45% |
| 2025-04-14 | 78.33 | 78.70 | 0.50 | 0.64% | 77.71 | 79.12 | 44975 | 35327.48 | 1.14% |
| 2025-04-11 | 79.30 | 78.20 | -0.05 | -0.06% | 78.00 | 79.30 | 45401 | 35612.49 | 1.15% |
| 2025-04-10 | 78.99 | 78.25 | -0.38 | -0.48% | 78.01 | 79.41 | 59931 | 47211.45 | 1.52% |
| 2025-04-09 | 76.00 | 78.63 | 1.29 | 1.67% | 73.73 | 78.91 | 61161 | 46737.88 | 1.55% |
| 2025-04-08 | 76.01 | 77.34 | 1.09 | 1.43% | 75.68 | 77.35 | 59118 | 45231.61 | 1.50% |
上证大盘股票行情在线 K线走势图
