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 |
|---|
| 2026-03-26 | 62.09 | 60.89 | -1.20 | -1.93% | 60.76 | 62.19 | 30129 | 18485.20 | 0.76% |
| 2026-03-25 | 62.38 | 62.09 | -0.27 | -0.43% | 61.90 | 62.90 | 33458 | 20844.46 | 0.84% |
| 2026-03-24 | 62.88 | 62.36 | 0.36 | 0.58% | 61.50 | 62.98 | 28743 | 17852.83 | 0.73% |
| 2026-03-23 | 64.37 | 62.00 | -3.02 | -4.64% | 61.77 | 64.37 | 47873 | 30021.67 | 1.21% |
| 2026-03-20 | 66.68 | 65.02 | -1.54 | -2.31% | 65.02 | 67.10 | 39127 | 25677.12 | 0.99% |
| 2026-03-19 | 67.30 | 66.56 | -1.10 | -1.63% | 66.50 | 67.39 | 25635 | 17130.97 | 0.65% |
| 2026-03-18 | 68.07 | 67.66 | -0.41 | -0.60% | 67.52 | 68.39 | 17600 | 11929.05 | 0.44% |
| 2026-03-17 | 68.20 | 68.07 | -0.13 | -0.19% | 67.87 | 69.20 | 26865 | 18396.49 | 0.68% |
| 2026-03-16 | 67.73 | 68.20 | 0.46 | 0.68% | 67.45 | 68.35 | 14806 | 10060.00 | 0.37% |
| 2026-03-13 | 67.86 | 67.74 | -0.30 | -0.44% | 67.60 | 68.30 | 16433 | 11155.03 | 0.41% |
| 2026-03-12 | 68.50 | 68.04 | -0.56 | -0.82% | 67.81 | 68.50 | 15833 | 10773.24 | 0.40% |
| 2026-03-11 | 68.35 | 68.60 | 0.20 | 0.29% | 67.87 | 68.65 | 20155 | 13774.65 | 0.51% |
| 2026-03-10 | 67.57 | 68.40 | 1.50 | 2.24% | 67.31 | 68.49 | 23713 | 16152.00 | 0.60% |
| 2026-03-09 | 68.00 | 66.90 | -1.27 | -1.86% | 66.20 | 68.00 | 32881 | 21935.13 | 0.83% |
| 2026-03-06 | 67.00 | 68.17 | 1.10 | 1.64% | 66.82 | 68.35 | 29094 | 19706.37 | 0.73% |
| 2026-03-05 | 67.85 | 67.07 | -0.04 | -0.06% | 67.01 | 68.00 | 25185 | 16974.72 | 0.64% |
| 2026-03-04 | 67.60 | 67.11 | -0.82 | -1.21% | 67.11 | 68.40 | 30636 | 20719.88 | 0.77% |
| 2026-03-03 | 69.31 | 67.93 | -1.39 | -2.01% | 67.90 | 69.70 | 43679 | 29971.62 | 1.10% |
| 2026-03-02 | 70.01 | 69.32 | -1.63 | -2.30% | 69.28 | 70.46 | 40528 | 28221.00 | 1.02% |
| 2026-02-27 | 70.95 | 70.95 | 0.20 | 0.28% | 70.50 | 71.33 | 21883 | 15515.28 | 0.55% |
| 2026-02-26 | 71.70 | 70.75 | -0.97 | -1.35% | 70.71 | 71.89 | 37116 | 26346.66 | 0.94% |
| 2026-02-25 | 71.49 | 71.72 | 0.06 | 0.08% | 71.47 | 72.05 | 29424 | 21119.90 | 0.74% |
| 2026-02-24 | 73.00 | 71.66 | -1.24 | -1.70% | 71.59 | 73.35 | 39975 | 28798.79 | 1.01% |
| 2026-02-13 | 73.30 | 72.90 | -0.40 | -0.55% | 72.88 | 73.77 | 36368 | 26640.03 | 0.92% |
| 2026-02-12 | 74.95 | 73.30 | -1.64 | -2.19% | 73.13 | 75.00 | 48909 | 36002.96 | 1.24% |
| 2026-02-11 | 75.55 | 74.94 | -0.57 | -0.75% | 74.50 | 76.99 | 36195 | 27244.30 | 0.91% |
| 2026-02-10 | 76.35 | 75.51 | -0.85 | -1.11% | 74.92 | 76.52 | 47409 | 35851.42 | 1.20% |
| 2026-02-09 | 75.50 | 76.36 | 0.91 | 1.21% | 75.10 | 76.67 | 70707 | 53791.23 | 1.79% |
| 2026-02-06 | 75.77 | 75.45 | -0.70 | -0.92% | 74.56 | 76.33 | 88406 | 66781.87 | 2.23% |
| 2026-02-05 | 71.85 | 76.15 | 4.50 | 6.28% | 71.70 | 76.45 | 224773 | 169332.62 | 5.68% |
| 2026-02-04 | 71.42 | 71.65 | 0.31 | 0.43% | 70.86 | 71.88 | 30619 | 21880.79 | 0.77% |
| 2026-02-03 | 71.02 | 71.34 | 0.81 | 1.15% | 70.70 | 72.49 | 38430 | 27473.21 | 0.97% |
| 2026-02-02 | 72.60 | 70.53 | -2.47 | -3.38% | 70.53 | 73.66 | 58986 | 42370.66 | 1.49% |
| 2026-01-30 | 73.28 | 73.00 | -0.49 | -0.67% | 72.30 | 74.00 | 56691 | 41389.78 | 1.43% |
| 2026-01-29 | 71.17 | 73.49 | 2.01 | 2.81% | 70.50 | 73.54 | 100444 | 72924.20 | 2.54% |
| 2026-01-28 | 72.40 | 71.48 | -1.02 | -1.41% | 71.28 | 73.45 | 50842 | 36632.66 | 1.28% |
| 2026-01-27 | 73.30 | 72.50 | -0.77 | -1.05% | 71.51 | 73.30 | 43326 | 31302.47 | 1.09% |
| 2026-01-26 | 73.17 | 73.27 | 0.09 | 0.12% | 72.06 | 74.11 | 66132 | 48255.86 | 1.67% |
| 2026-01-23 | 71.61 | 73.18 | 1.50 | 2.09% | 71.60 | 74.00 | 74952 | 54747.55 | 1.89% |
| 2026-01-22 | 72.00 | 71.68 | -0.22 | -0.31% | 71.22 | 72.27 | 35019 | 25047.07 | 0.88% |
| 2026-01-21 | 71.38 | 71.90 | 0.31 | 0.43% | 70.83 | 72.72 | 66704 | 47758.66 | 1.68% |
| 2026-01-20 | 69.87 | 71.59 | 1.72 | 2.46% | 69.70 | 71.99 | 75613 | 53743.66 | 1.91% |
| 2026-01-19 | 69.68 | 69.87 | -0.13 | -0.19% | 69.32 | 70.62 | 52114 | 36351.65 | 1.32% |
| 2026-01-16 | 69.75 | 70.00 | 0.33 | 0.47% | 69.32 | 70.12 | 38062 | 26562.13 | 0.96% |
| 2026-01-15 | 70.40 | 69.67 | -0.91 | -1.29% | 69.52 | 71.06 | 47642 | 33359.73 | 1.20% |
| 2026-01-14 | 70.27 | 70.58 | 0.31 | 0.44% | 69.99 | 71.75 | 73896 | 52488.90 | 1.87% |
| 2026-01-13 | 70.25 | 70.27 | 0.00 | 0.00% | 69.82 | 70.50 | 52791 | 37012.99 | 1.33% |
| 2026-01-12 | 69.32 | 70.27 | 0.95 | 1.37% | 69.10 | 70.28 | 60230 | 42090.22 | 1.52% |
| 2026-01-09 | 68.91 | 69.32 | 0.46 | 0.67% | 68.78 | 69.68 | 39770 | 27512.76 | 1.00% |
| 2026-01-08 | 68.71 | 68.86 | 0.08 | 0.12% | 68.42 | 69.29 | 28530 | 19661.91 | 0.72% |
| 2026-01-07 | 69.48 | 68.78 | -0.75 | -1.08% | 68.56 | 69.48 | 47974 | 33064.82 | 1.21% |
| 2026-01-06 | 68.99 | 69.53 | 0.73 | 1.06% | 68.65 | 69.62 | 50065 | 34658.80 | 1.26% |
| 2026-01-05 | 68.48 | 68.80 | 0.32 | 0.47% | 67.85 | 68.88 | 40471 | 27716.89 | 1.02% |
| 2025-12-31 | 67.65 | 68.48 | 1.31 | 1.95% | 67.65 | 69.50 | 65097 | 44654.10 | 1.64% |
| 2025-12-30 | 67.28 | 67.17 | -0.11 | -0.16% | 66.98 | 68.68 | 45876 | 31066.05 | 1.16% |
| 2025-12-29 | 67.93 | 67.28 | -0.64 | -0.94% | 67.28 | 68.53 | 29475 | 19971.11 | 0.74% |
| 2025-12-26 | 67.63 | 67.92 | 0.04 | 0.06% | 67.62 | 68.30 | 27890 | 18960.48 | 0.70% |
| 2025-12-25 | 68.16 | 67.88 | -0.28 | -0.41% | 67.68 | 68.45 | 21724 | 14761.15 | 0.55% |
| 2025-12-24 | 67.86 | 68.16 | 0.24 | 0.35% | 67.47 | 68.27 | 21077 | 14323.33 | 0.53% |
| 2025-12-23 | 69.18 | 67.92 | -1.18 | -1.71% | 67.86 | 69.18 | 37039 | 25276.52 | 0.94% |
| 2025-12-22 | 68.41 | 69.10 | 0.70 | 1.02% | 68.20 | 69.75 | 47080 | 32515.53 | 1.19% |
| 2025-12-19 | 67.41 | 68.40 | 1.19 | 1.77% | 67.20 | 68.73 | 55056 | 37518.59 | 1.39% |
| 2025-12-18 | 67.33 | 67.21 | -0.57 | -0.84% | 67.17 | 67.65 | 28972 | 19519.69 | 0.73% |
| 2025-12-17 | 66.70 | 67.78 | 1.04 | 1.56% | 65.77 | 67.98 | 58910 | 39581.20 | 1.49% |
| 2025-12-16 | 66.66 | 66.74 | 0.06 | 0.09% | 66.66 | 67.66 | 51917 | 34790.38 | 1.31% |
| 2025-12-15 | 67.70 | 66.68 | -1.02 | -1.51% | 66.68 | 67.80 | 43974 | 29498.22 | 1.11% |
| 2025-12-12 | 67.80 | 67.70 | -0.09 | -0.13% | 67.05 | 67.99 | 35807 | 24186.30 | 0.90% |
| 2025-12-11 | 68.10 | 67.79 | -0.22 | -0.32% | 67.77 | 68.31 | 26507 | 18004.12 | 0.67% |
| 2025-12-10 | 68.30 | 68.01 | -0.45 | -0.66% | 67.78 | 68.36 | 29617 | 20133.43 | 0.75% |
| 2025-12-09 | 69.09 | 68.46 | -0.73 | -1.06% | 68.33 | 69.74 | 32055 | 22110.59 | 0.81% |
| 2025-12-08 | 69.00 | 69.19 | 0.13 | 0.19% | 69.00 | 69.46 | 22307 | 15429.57 | 0.56% |
| 2025-12-05 | 68.96 | 69.06 | 0.02 | 0.03% | 68.00 | 69.45 | 38909 | 26670.61 | 0.98% |
| 2025-12-04 | 70.12 | 69.04 | -1.16 | -1.65% | 68.96 | 70.12 | 47048 | 32557.85 | 1.19% |
| 2025-12-03 | 70.10 | 70.20 | 0.14 | 0.20% | 69.83 | 70.36 | 22796 | 15977.12 | 0.58% |
| 2025-12-02 | 70.34 | 70.06 | -0.55 | -0.78% | 70.01 | 70.34 | 20172 | 14146.40 | 0.51% |
| 2025-12-01 | 70.35 | 70.61 | 0.26 | 0.37% | 70.01 | 70.74 | 23179 | 16324.90 | 0.59% |
| 2025-11-28 | 70.33 | 70.35 | 0.01 | 0.01% | 69.84 | 70.40 | 24371 | 17082.01 | 0.62% |
| 2025-11-27 | 70.23 | 70.34 | 0.17 | 0.24% | 70.21 | 70.81 | 27596 | 19439.51 | 0.70% |
| 2025-11-26 | 70.95 | 70.17 | -0.86 | -1.21% | 70.10 | 71.04 | 50092 | 35237.05 | 1.27% |
| 2025-11-25 | 71.60 | 71.03 | -0.33 | -0.46% | 70.96 | 71.60 | 30321 | 21565.03 | 0.77% |
上证大盘股票行情在线 K线走势图
珀莱雅(603605)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
