珀莱雅(603605)股票行情 珀莱雅股票行情 603605股票行情_爱股网
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 |
|---|
| 2025-10-31 | 72.00 | 73.84 | -2.45 | -3.21% | 71.90 | 74.14 | 106934 | 78270.36 | 2.70% |
| 2025-10-30 | 76.86 | 76.29 | -0.58 | -0.75% | 76.06 | 77.10 | 41462 | 31741.81 | 1.05% |
| 2025-10-29 | 76.59 | 76.87 | 0.14 | 0.18% | 75.95 | 76.88 | 31990 | 24403.05 | 0.81% |
| 2025-10-28 | 76.48 | 76.73 | 0.25 | 0.33% | 76.30 | 76.88 | 24647 | 18889.51 | 0.62% |
| 2025-10-27 | 76.29 | 76.48 | 0.31 | 0.41% | 76.00 | 76.64 | 32631 | 24939.16 | 0.82% |
| 2025-10-24 | 76.51 | 76.17 | -0.38 | -0.50% | 76.00 | 76.85 | 32383 | 24710.81 | 0.82% |
| 2025-10-23 | 76.20 | 76.55 | 0.16 | 0.21% | 75.61 | 76.60 | 40310 | 30621.14 | 1.02% |
| 2025-10-22 | 77.65 | 76.39 | -1.36 | -1.75% | 76.32 | 77.66 | 58768 | 45179.09 | 1.48% |
| 2025-10-21 | 77.70 | 77.75 | 0.05 | 0.06% | 77.34 | 77.85 | 34192 | 26552.67 | 0.86% |
| 2025-10-20 | 78.15 | 77.70 | -0.32 | -0.41% | 77.32 | 78.50 | 36396 | 28289.85 | 0.92% |
| 2025-10-17 | 79.50 | 78.02 | -1.19 | -1.50% | 78.00 | 79.50 | 48886 | 38340.00 | 1.23% |
| 2025-10-16 | 80.00 | 80.01 | 0.27 | 0.34% | 79.73 | 81.81 | 63424 | 51146.00 | 1.60% |
| 2025-10-15 | 79.00 | 79.74 | 0.74 | 0.94% | 78.66 | 80.12 | 53435 | 42531.84 | 1.35% |
| 2025-10-14 | 79.40 | 79.00 | 0.02 | 0.03% | 78.96 | 79.85 | 53048 | 42029.82 | 1.34% |
| 2025-10-13 | 78.72 | 78.98 | -1.38 | -1.72% | 78.51 | 79.58 | 59681 | 47166.08 | 1.51% |
| 2025-10-10 | 79.81 | 80.36 | 0.27 | 0.34% | 79.71 | 80.75 | 48936 | 39289.66 | 1.24% |
| 2025-10-09 | 80.58 | 80.09 | -0.70 | -0.87% | 79.21 | 80.77 | 53981 | 43058.26 | 1.36% |
| 2025-09-30 | 81.00 | 80.79 | -0.03 | -0.04% | 80.53 | 81.17 | 35051 | 28355.43 | 0.89% |
| 2025-09-29 | 81.68 | 80.82 | -0.51 | -0.63% | 79.93 | 81.68 | 42489 | 34209.36 | 1.07% |
| 2025-09-26 | 80.28 | 81.33 | 0.83 | 1.03% | 80.03 | 81.95 | 59017 | 48003.17 | 1.49% |
| 2025-09-25 | 79.46 | 80.50 | 1.04 | 1.31% | 78.77 | 81.07 | 56439 | 44973.39 | 1.43% |
| 2025-09-24 | 79.10 | 79.46 | 0.31 | 0.39% | 78.78 | 79.98 | 29242 | 23229.76 | 0.74% |
| 2025-09-23 | 80.05 | 79.15 | -1.15 | -1.43% | 78.69 | 80.20 | 51633 | 40878.33 | 1.30% |
| 2025-09-22 | 81.25 | 80.30 | -0.96 | -1.18% | 80.10 | 81.25 | 36167 | 29080.27 | 0.91% |
| 2025-09-19 | 80.67 | 81.26 | 0.61 | 0.76% | 80.00 | 81.33 | 56398 | 45420.21 | 1.42% |
| 2025-09-18 | 81.77 | 80.65 | -1.12 | -1.37% | 80.30 | 81.77 | 63887 | 51717.58 | 1.61% |
| 2025-09-17 | 81.11 | 81.77 | 0.69 | 0.85% | 81.05 | 81.79 | 44707 | 36364.86 | 1.13% |
| 2025-09-16 | 81.08 | 81.08 | -0.01 | -0.01% | 80.70 | 81.35 | 44863 | 36320.40 | 1.13% |
| 2025-09-15 | 81.50 | 81.09 | -0.64 | -0.78% | 81.05 | 81.71 | 60519 | 49134.71 | 1.53% |
| 2025-09-12 | 82.25 | 81.73 | -0.56 | -0.68% | 81.63 | 82.50 | 48677 | 39865.02 | 1.23% |
| 2025-09-11 | 81.59 | 82.29 | 0.65 | 0.80% | 81.16 | 82.32 | 56605 | 46233.48 | 1.43% |
| 2025-09-10 | 82.20 | 81.64 | -0.74 | -0.90% | 81.50 | 82.36 | 60786 | 49655.79 | 1.54% |
| 2025-09-09 | 83.45 | 82.38 | -1.29 | -1.54% | 82.16 | 83.61 | 59126 | 48915.50 | 1.50% |
| 2025-09-08 | 82.90 | 83.67 | 0.63 | 0.76% | 82.22 | 83.83 | 67579 | 56253.81 | 1.71% |
| 2025-09-05 | 81.88 | 83.04 | 1.24 | 1.52% | 81.16 | 83.14 | 76875 | 63059.57 | 1.94% |
| 2025-09-04 | 81.49 | 81.80 | 0.35 | 0.43% | 80.88 | 82.25 | 75826 | 61941.48 | 1.92% |
| 2025-09-03 | 83.36 | 81.45 | -1.91 | -2.29% | 81.40 | 83.50 | 91768 | 75444.83 | 2.32% |
| 2025-09-02 | 84.03 | 83.36 | -1.07 | -1.27% | 82.83 | 84.43 | 74167 | 61850.20 | 1.88% |
| 2025-09-01 | 83.85 | 84.43 | 0.60 | 0.72% | 83.84 | 85.50 | 81678 | 68898.77 | 2.07% |
| 2025-08-29 | 83.80 | 83.83 | -0.29 | -0.34% | 83.66 | 84.86 | 96928 | 81480.44 | 2.45% |
| 2025-08-28 | 84.80 | 84.12 | -0.89 | -1.05% | 82.90 | 85.58 | 129374 | 108618.10 | 3.27% |
| 2025-08-27 | 87.93 | 85.01 | -6.98 | -7.59% | 85.00 | 88.52 | 269077 | 233338.44 | 6.81% |
| 2025-08-26 | 88.31 | 91.99 | 3.45 | 3.90% | 87.90 | 92.00 | 101282 | 92042.48 | 2.56% |
| 2025-08-25 | 89.00 | 88.54 | 0.28 | 0.32% | 87.51 | 89.20 | 97528 | 86177.29 | 2.47% |
| 2025-08-22 | 86.95 | 88.26 | 1.39 | 1.60% | 86.45 | 88.61 | 90474 | 79208.09 | 2.29% |
| 2025-08-21 | 87.10 | 86.87 | -0.11 | -0.13% | 86.41 | 87.76 | 92485 | 80526.05 | 2.34% |
| 2025-08-20 | 83.91 | 86.98 | 3.07 | 3.66% | 83.68 | 87.00 | 126592 | 109137.12 | 3.20% |
| 2025-08-19 | 84.86 | 83.91 | -0.59 | -0.70% | 83.83 | 84.86 | 54990 | 46326.34 | 1.39% |
| 2025-08-18 | 83.05 | 84.50 | 1.45 | 1.75% | 82.93 | 85.66 | 102835 | 86832.41 | 2.60% |
| 2025-08-15 | 82.25 | 83.05 | 0.81 | 0.98% | 81.80 | 83.37 | 59291 | 49015.62 | 1.50% |
| 2025-08-14 | 83.24 | 82.24 | -0.98 | -1.18% | 82.03 | 83.65 | 63144 | 52306.35 | 1.60% |
| 2025-08-13 | 83.43 | 83.22 | 0.28 | 0.34% | 82.66 | 83.50 | 58295 | 48434.11 | 1.47% |
| 2025-08-12 | 82.81 | 82.94 | 0.36 | 0.44% | 82.41 | 83.43 | 49942 | 41418.58 | 1.26% |
| 2025-08-11 | 82.65 | 82.58 | 0.00 | 0.00% | 81.38 | 82.97 | 50467 | 41521.76 | 1.28% |
| 2025-08-08 | 82.89 | 82.58 | -0.31 | -0.37% | 82.31 | 83.35 | 35096 | 29018.07 | 0.89% |
| 2025-08-07 | 82.43 | 82.89 | 0.50 | 0.61% | 82.40 | 83.43 | 50217 | 41647.62 | 1.27% |
| 2025-08-06 | 82.87 | 82.39 | -0.10 | -0.12% | 82.07 | 83.66 | 41282 | 34066.60 | 1.04% |
| 2025-08-05 | 82.06 | 82.49 | 0.42 | 0.51% | 82.00 | 82.52 | 35235 | 29008.05 | 0.89% |
| 2025-08-04 | 81.56 | 82.07 | -0.14 | -0.17% | 81.50 | 82.11 | 27196 | 22253.63 | 0.69% |
| 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% |
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
