铂力特(688333)股票行情
铂力特(688333)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 |
|---|
| 2025-08-11 | 68.68 | 70.68 | 3.90 | 5.84% | 68.10 | 71.45 | 149884 | 104017.88 | 5.52% | 0.00 |
| 2025-08-08 | 66.94 | 66.78 | -0.24 | -0.36% | 65.28 | 69.50 | 130056 | 87465.20 | 4.79% | 0.00 |
| 2025-08-07 | 69.50 | 67.02 | -0.13 | -0.19% | 66.77 | 70.50 | 107232 | 72893.20 | 3.95% | 0.00 |
| 2025-08-06 | 68.00 | 67.15 | -0.72 | -1.06% | 66.38 | 68.14 | 111041 | 74514.79 | 4.09% | 0.00 |
| 2025-08-05 | 63.90 | 67.87 | 5.02 | 7.99% | 63.50 | 68.20 | 186502 | 122201.06 | 6.86% | 0.00 |
| 2025-08-04 | 60.40 | 62.85 | 2.19 | 3.61% | 60.15 | 63.55 | 94016 | 58557.26 | 3.46% | 2.00 |
| 2025-08-01 | 59.00 | 60.66 | 1.56 | 2.64% | 58.50 | 62.84 | 79265 | 48268.89 | 2.92% | 0.00 |
| 2025-07-31 | 60.10 | 59.10 | -1.28 | -2.12% | 58.74 | 61.50 | 72433 | 43432.64 | 2.67% | 0.00 |
| 2025-07-30 | 62.55 | 60.38 | -2.07 | -3.31% | 60.00 | 63.70 | 79789 | 48952.84 | 2.94% | 0.00 |
| 2025-07-29 | 63.80 | 62.45 | -1.20 | -1.89% | 61.89 | 63.95 | 58949 | 36827.48 | 2.17% | 0.00 |
| 2025-07-28 | 62.82 | 63.65 | 0.76 | 1.21% | 62.08 | 64.20 | 59035 | 37369.92 | 2.17% | 0.00 |
| 2025-07-25 | 62.73 | 62.89 | -0.24 | -0.38% | 61.93 | 63.10 | 44194 | 27608.81 | 1.63% | 0.00 |
| 2025-07-24 | 61.40 | 63.13 | 1.50 | 2.43% | 61.40 | 63.34 | 56473 | 35399.01 | 2.08% | 0.00 |
| 2025-07-23 | 61.58 | 61.63 | 0.13 | 0.21% | 60.83 | 62.48 | 46671 | 28847.04 | 1.72% | 0.00 |
| 2025-07-22 | 62.80 | 61.50 | -1.04 | -1.66% | 61.23 | 63.52 | 57115 | 35487.08 | 2.10% | 0.00 |
| 2025-07-21 | 62.88 | 62.54 | 0.01 | 0.02% | 62.09 | 63.45 | 36092 | 22616.62 | 1.33% | 0.00 |
| 2025-07-18 | 63.55 | 62.53 | -1.03 | -1.62% | 62.18 | 63.78 | 43603 | 27308.45 | 1.60% | 0.00 |
| 2025-07-17 | 60.20 | 63.56 | 2.86 | 4.71% | 59.44 | 63.96 | 95144 | 59350.85 | 3.50% | 0.00 |
| 2025-07-16 | 59.21 | 60.70 | 1.72 | 2.92% | 58.85 | 61.60 | 66668 | 40302.22 | 2.45% | 0.00 |
| 2025-07-15 | 59.40 | 58.98 | -0.71 | -1.19% | 58.90 | 60.27 | 52490 | 31215.61 | 1.93% | 0.00 |
| 2025-07-14 | 60.29 | 59.80 | -0.92 | -1.52% | 59.50 | 60.79 | 44577 | 26737.31 | 1.64% | 0.00 |
| 2025-07-11 | 60.10 | 60.72 | 0.62 | 1.03% | 59.78 | 61.51 | 57732 | 34998.82 | 2.12% | 0.00 |
| 2025-07-10 | 62.00 | 60.10 | -2.32 | -3.72% | 59.60 | 63.04 | 90422 | 54991.14 | 3.33% | 0.00 |
| 2025-07-09 | 64.00 | 62.42 | -2.08 | -3.22% | 62.26 | 65.00 | 93386 | 59438.89 | 3.44% | 0.00 |
| 2025-07-08 | 61.98 | 64.50 | 3.30 | 5.39% | 61.61 | 65.36 | 126176 | 80611.59 | 4.64% | 0.00 |
| 2025-07-07 | 62.00 | 61.20 | -1.20 | -1.92% | 60.88 | 62.39 | 65798 | 40422.54 | 2.42% | 0.00 |
| 2025-07-04 | 63.37 | 62.40 | -3.70 | -5.60% | 61.30 | 64.48 | 144283 | 90395.33 | 5.31% | 0.00 |
| 2025-07-03 | 56.25 | 66.10 | 9.63 | 17.05% | 56.25 | 66.20 | 206161 | 126954.34 | 7.59% | 4.00 |
| 2025-07-02 | 57.96 | 56.47 | -1.36 | -2.35% | 56.06 | 57.98 | 46412 | 26369.82 | 1.71% | 0.00 |
| 2025-07-01 | 59.59 | 57.83 | -1.73 | -2.90% | 57.45 | 59.60 | 70186 | 40711.68 | 2.58% | 0.00 |
| 2025-06-30 | 58.65 | 59.56 | 0.75 | 1.28% | 58.65 | 60.50 | 65855 | 39187.90 | 2.42% | 0.00 |
| 2025-06-27 | 56.99 | 58.81 | 2.21 | 3.90% | 56.40 | 60.11 | 94214 | 55479.63 | 3.47% | 0.00 |
| 2025-06-26 | 57.00 | 56.60 | -0.68 | -1.19% | 56.13 | 58.19 | 57120 | 32569.85 | 2.10% | 0.00 |
| 2025-06-25 | 56.39 | 57.28 | 1.23 | 2.19% | 55.83 | 58.18 | 94024 | 53454.61 | 3.46% | 0.00 |
| 2025-06-24 | 55.99 | 56.05 | 0.00 | 0.00% | 55.45 | 58.16 | 72855 | 41383.50 | 2.68% | 0.00 |
| 2025-06-23 | 55.18 | 56.05 | 0.32 | 0.57% | 55.17 | 56.60 | 27461 | 15338.38 | 1.01% | 0.00 |
| 2025-06-20 | 58.15 | 55.73 | -2.17 | -3.75% | 55.70 | 58.19 | 43453 | 24569.42 | 1.60% | 0.00 |
| 2025-06-19 | 58.26 | 57.90 | -0.35 | -0.60% | 57.52 | 59.60 | 45172 | 26397.02 | 1.66% | 0.00 |
| 2025-06-18 | 58.76 | 58.25 | -0.48 | -0.82% | 57.66 | 59.06 | 26298 | 15324.63 | 0.97% | 0.00 |
| 2025-06-17 | 59.00 | 58.73 | -0.52 | -0.88% | 58.05 | 59.99 | 35707 | 21081.96 | 1.31% | 0.00 |
| 2025-06-16 | 57.44 | 59.25 | 0.64 | 1.09% | 57.13 | 60.95 | 69429 | 41045.48 | 2.55% | 0.00 |
| 2025-06-13 | 58.21 | 58.61 | -0.14 | -0.24% | 57.12 | 59.30 | 64312 | 37378.00 | 2.37% | 0.00 |
| 2025-06-12 | 61.00 | 58.75 | -2.84 | -4.61% | 58.40 | 61.97 | 63917 | 38079.59 | 2.35% | 0.00 |
| 2025-06-11 | 59.12 | 61.59 | 2.24 | 3.77% | 59.03 | 63.92 | 73804 | 45302.41 | 2.72% | 2.00 |
| 2025-06-10 | 58.70 | 59.35 | 0.39 | 0.66% | 57.90 | 60.02 | 53273 | 31375.27 | 1.96% | 0.00 |
| 2025-06-09 | 60.58 | 58.96 | -1.20 | -1.99% | 58.61 | 60.85 | 65309 | 38910.21 | 2.40% | 0.00 |
| 2025-06-06 | 62.44 | 60.16 | -2.49 | -3.97% | 60.05 | 62.73 | 59553 | 36388.33 | 2.19% | 0.00 |
| 2025-06-05 | 58.04 | 62.65 | 4.86 | 8.41% | 58.04 | 63.00 | 95234 | 57722.71 | 3.50% | 0.00 |
| 2025-06-04 | 57.64 | 57.79 | 0.26 | 0.45% | 57.33 | 59.26 | 33122 | 19222.72 | 1.22% | 0.00 |
| 2025-06-03 | 58.31 | 57.53 | -1.26 | -2.14% | 56.50 | 58.50 | 38972 | 22422.31 | 1.43% | 0.00 |
| 2025-05-30 | 59.80 | 58.79 | -1.13 | -1.89% | 58.09 | 60.18 | 35426 | 20824.47 | 1.30% | 0.00 |
| 2025-05-29 | 59.23 | 59.92 | 1.45 | 2.48% | 58.82 | 60.30 | 34890 | 20813.60 | 1.28% | 0.00 |
| 2025-05-28 | 57.99 | 58.47 | 0.50 | 0.86% | 57.26 | 59.51 | 29076 | 17085.82 | 1.07% | 0.00 |
| 2025-05-27 | 58.91 | 57.97 | -1.20 | -2.03% | 57.65 | 59.49 | 37991 | 22092.19 | 1.40% | 0.00 |
| 2025-05-26 | 60.05 | 59.17 | -0.83 | -1.38% | 58.80 | 60.30 | 35961 | 21326.92 | 1.32% | 0.00 |
| 2025-05-23 | 61.16 | 60.00 | -1.37 | -2.23% | 60.00 | 61.98 | 32235 | 19622.32 | 1.19% | 0.00 |
| 2025-05-22 | 63.60 | 61.37 | -2.85 | -4.44% | 61.23 | 64.27 | 55213 | 34358.21 | 2.03% | 0.00 |
| 2025-05-21 | 63.05 | 64.22 | 1.26 | 2.00% | 62.14 | 64.48 | 41867 | 26615.39 | 1.54% | 0.00 |
| 2025-05-20 | 62.77 | 62.96 | -0.09 | -0.14% | 62.46 | 63.89 | 24498 | 15479.79 | 0.90% | 0.00 |
| 2025-05-19 | 63.25 | 63.05 | -0.46 | -0.72% | 60.91 | 64.30 | 40737 | 25331.86 | 1.50% | 0.00 |
| 2025-05-16 | 62.70 | 63.51 | 0.26 | 0.41% | 62.70 | 65.50 | 42568 | 27331.23 | 1.57% | 0.00 |
| 2025-05-15 | 65.90 | 63.25 | -2.75 | -4.17% | 62.90 | 66.48 | 45800 | 29328.27 | 1.69% | 2.00 |
| 2025-05-14 | 66.23 | 66.00 | -0.40 | -0.60% | 63.50 | 66.49 | 64012 | 41622.61 | 2.36% | 0.00 |
| 2025-05-13 | 69.50 | 66.40 | -2.19 | -3.19% | 65.90 | 70.60 | 75033 | 50761.36 | 2.76% | 0.00 |
| 2025-05-12 | 66.00 | 68.59 | 3.79 | 5.85% | 65.60 | 73.39 | 110082 | 76404.76 | 4.05% | 0.00 |
| 2025-05-09 | 67.05 | 64.80 | -3.12 | -4.59% | 64.17 | 67.95 | 49970 | 32556.68 | 1.84% | 0.00 |
| 2025-05-08 | 68.00 | 67.92 | -0.08 | -0.12% | 67.13 | 69.66 | 39724 | 27099.10 | 1.46% | 0.00 |
| 2025-05-07 | 70.17 | 68.00 | -0.28 | -0.41% | 66.70 | 71.40 | 51508 | 35569.31 | 1.90% | 0.00 |
| 2025-05-06 | 67.89 | 68.28 | 0.60 | 0.89% | 67.15 | 69.60 | 36809 | 25090.79 | 1.35% | 0.00 |
| 2025-04-30 | 63.28 | 67.68 | 4.10 | 6.45% | 63.26 | 68.07 | 47198 | 31292.15 | 1.74% | 0.00 |
| 2025-04-29 | 64.34 | 63.58 | -1.33 | -2.05% | 60.90 | 64.66 | 49136 | 30837.50 | 1.81% | 0.00 |
| 2025-04-28 | 64.38 | 64.91 | 0.51 | 0.79% | 63.11 | 65.26 | 38527 | 24725.69 | 1.42% | 0.00 |
| 2025-04-25 | 64.36 | 64.40 | 0.68 | 1.07% | 63.16 | 65.55 | 33043 | 21295.90 | 1.22% | 0.00 |
| 2025-04-24 | 64.70 | 63.72 | -1.48 | -2.27% | 63.25 | 65.34 | 33613 | 21557.06 | 1.24% | 0.00 |
| 2025-04-23 | 63.50 | 65.20 | 3.19 | 5.14% | 62.88 | 66.50 | 66248 | 42989.85 | 2.44% | 0.00 |
| 2025-04-22 | 63.13 | 62.01 | -1.85 | -2.90% | 62.00 | 63.79 | 31390 | 19668.95 | 1.16% | 0.00 |
| 2025-04-21 | 60.07 | 63.86 | 3.79 | 6.31% | 59.71 | 63.99 | 52741 | 32682.09 | 1.94% | 0.00 |
| 2025-04-18 | 59.50 | 60.07 | 0.44 | 0.74% | 59.25 | 61.20 | 24633 | 14777.63 | 0.91% | 0.00 |
| 2025-04-17 | 59.40 | 59.63 | -0.43 | -0.72% | 59.39 | 61.49 | 39505 | 23830.56 | 1.45% | 0.00 |
| 2025-04-16 | 60.61 | 60.06 | -0.55 | -0.91% | 58.69 | 60.90 | 48921 | 29239.36 | 1.80% | 0.00 |
上证大盘股票行情在线 K线走势图
