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 |
|---|
| 2025-06-20 | 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 |
| 2025-04-15 | 62.05 | 60.61 | -1.92 | -3.07% | 59.80 | 62.62 | 51949 | 31507.17 | 1.91% | 0.00 |
| 2025-04-14 | 64.50 | 62.53 | -0.67 | -1.06% | 62.20 | 66.18 | 68331 | 43614.99 | 2.51% | 0.00 |
| 2025-04-11 | 59.46 | 63.20 | 3.19 | 5.32% | 59.00 | 63.45 | 66958 | 41656.02 | 2.46% | 0.00 |
| 2025-04-10 | 63.00 | 60.01 | 3.01 | 5.28% | 59.00 | 63.90 | 109822 | 67527.59 | 4.04% | 0.00 |
| 2025-04-09 | 52.80 | 57.00 | 2.19 | 4.00% | 51.50 | 58.13 | 90155 | 49902.59 | 3.32% | 0.00 |
| 2025-04-08 | 54.70 | 54.81 | 0.10 | 0.18% | 53.07 | 56.35 | 104147 | 56758.19 | 3.83% | 0.00 |
| 2025-04-07 | 60.00 | 54.71 | -11.90 | -17.87% | 53.29 | 62.00 | 140947 | 79901.91 | 5.19% | 0.00 |
| 2025-04-03 | 69.37 | 66.61 | -3.46 | -4.94% | 66.27 | 71.22 | 53239 | 36181.27 | 1.96% | 0.00 |
| 2025-04-02 | 68.80 | 70.07 | 1.47 | 2.14% | 68.80 | 72.31 | 58392 | 41264.86 | 2.15% | 0.00 |
| 2025-04-01 | 74.10 | 68.60 | -4.75 | -6.48% | 67.92 | 74.99 | 121127 | 85037.24 | 4.46% | 10.00 |
| 2025-03-31 | 75.40 | 73.35 | -2.09 | -2.77% | 72.58 | 77.98 | 69453 | 51966.29 | 2.56% | 0.00 |
| 2025-03-28 | 74.43 | 75.44 | 0.26 | 0.35% | 74.02 | 76.30 | 43622 | 32922.06 | 1.61% | 0.00 |
| 2025-03-27 | 72.45 | 75.18 | 2.18 | 2.99% | 71.30 | 77.40 | 87709 | 66195.27 | 3.23% | 0.00 |
| 2025-03-26 | 72.23 | 73.00 | 1.37 | 1.91% | 71.15 | 73.87 | 50254 | 36423.59 | 1.85% | 0.00 |
| 2025-03-25 | 72.88 | 71.63 | -1.02 | -1.40% | 71.26 | 74.43 | 45841 | 33404.75 | 1.69% | 0.00 |
| 2025-03-24 | 73.16 | 72.65 | -0.30 | -0.41% | 70.66 | 74.65 | 52599 | 38045.18 | 1.94% | 0.00 |
| 2025-03-21 | 75.50 | 72.95 | -2.44 | -3.24% | 71.81 | 75.85 | 63199 | 46349.12 | 2.33% | 0.00 |
| 2025-03-20 | 75.98 | 75.39 | -1.01 | -1.32% | 74.88 | 76.87 | 43733 | 33096.13 | 1.61% | 0.00 |
| 2025-03-19 | 77.53 | 76.40 | -1.40 | -1.80% | 75.95 | 79.00 | 68115 | 52539.63 | 2.51% | 0.00 |
| 2025-03-18 | 77.00 | 77.80 | 1.30 | 1.70% | 76.41 | 79.30 | 71890 | 56035.38 | 2.65% | 0.00 |
| 2025-03-17 | 82.50 | 76.50 | -5.10 | -6.25% | 76.13 | 83.00 | 113318 | 88156.41 | 4.17% | 0.00 |
| 2025-03-14 | 82.00 | 81.60 | -0.08 | -0.10% | 79.00 | 82.56 | 67300 | 54513.07 | 2.48% | 0.00 |
| 2025-03-13 | 84.08 | 81.68 | -2.34 | -2.79% | 80.45 | 85.83 | 89199 | 73423.63 | 3.28% | 0.00 |
| 2025-03-12 | 86.30 | 84.02 | -2.39 | -2.77% | 83.45 | 87.68 | 57018 | 48388.45 | 2.10% | 0.00 |
| 2025-03-11 | 83.86 | 86.41 | 2.55 | 3.04% | 82.19 | 86.58 | 85373 | 72016.52 | 3.14% | 0.00 |
| 2025-03-10 | 89.00 | 83.86 | -6.14 | -6.82% | 82.88 | 89.00 | 108213 | 91965.86 | 3.98% | 0.00 |
| 2025-03-07 | 83.00 | 90.00 | 6.96 | 8.38% | 81.50 | 95.80 | 191108 | 171134.62 | 7.03% | 0.00 |
| 2025-03-06 | 70.49 | 83.04 | 13.84 | 20.00% | 69.25 | 83.04 | 164039 | 126413.02 | 6.04% | 2.00 |
| 2025-03-05 | 65.10 | 69.20 | 4.22 | 6.49% | 64.53 | 71.00 | 85703 | 58607.64 | 3.15% | 0.00 |
| 2025-03-04 | 63.61 | 64.98 | 0.72 | 1.12% | 63.50 | 66.30 | 52418 | 34082.79 | 1.93% | 0.00 |
| 2025-03-03 | 64.75 | 64.26 | -0.90 | -1.38% | 63.63 | 66.70 | 63432 | 41375.62 | 2.33% | 0.00 |
| 2025-02-28 | 66.00 | 65.16 | -2.94 | -4.32% | 64.45 | 68.09 | 86574 | 57273.21 | 3.19% | 0.00 |
| 2025-02-27 | 69.80 | 68.10 | -1.80 | -2.58% | 64.97 | 70.34 | 122034 | 81907.61 | 4.49% | 0.00 |
| 2025-02-26 | 68.00 | 69.90 | 1.02 | 1.48% | 67.94 | 71.34 | 100728 | 70150.76 | 3.71% | 0.00 |
| 2025-02-25 | 62.00 | 68.88 | 4.88 | 7.63% | 61.20 | 71.66 | 128741 | 85747.52 | 4.74% | 0.00 |
| 2025-02-24 | 58.89 | 64.00 | 5.12 | 8.70% | 57.90 | 70.00 | 153054 | 97188.28 | 5.63% | 7.00 |
上证大盘股票行情在线 K线走势图
