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 |
|---|
| 2026-03-26 | 90.86 | 87.95 | -0.97 | -1.09% | 86.74 | 91.00 | 54632 | 48298.66 | 1.99% | 0.00 |
| 2026-03-25 | 87.54 | 88.92 | 2.27 | 2.62% | 87.38 | 91.60 | 51234 | 45878.06 | 1.87% | 0.00 |
| 2026-03-24 | 87.55 | 86.65 | 1.50 | 1.76% | 84.11 | 87.70 | 56738 | 48713.54 | 2.07% | 0.00 |
| 2026-03-23 | 88.90 | 85.15 | -5.90 | -6.48% | 84.42 | 91.81 | 73405 | 64252.82 | 2.68% | 0.00 |
| 2026-03-20 | 94.56 | 91.05 | -2.83 | -3.01% | 91.05 | 94.90 | 46709 | 43443.80 | 1.70% | 0.00 |
| 2026-03-19 | 93.27 | 93.88 | -0.81 | -0.86% | 92.50 | 96.49 | 50497 | 47585.12 | 1.84% | 0.00 |
| 2026-03-18 | 92.34 | 94.69 | 3.11 | 3.40% | 92.24 | 95.20 | 62539 | 58734.94 | 2.28% | 2.00 |
| 2026-03-17 | 96.78 | 91.58 | -3.88 | -4.06% | 91.36 | 97.20 | 53260 | 49695.51 | 1.94% | 4.00 |
| 2026-03-16 | 95.69 | 95.46 | -0.36 | -0.38% | 93.18 | 95.89 | 47912 | 45347.73 | 1.75% | 0.00 |
| 2026-03-13 | 98.03 | 95.82 | -3.28 | -3.31% | 95.52 | 98.87 | 48971 | 47504.28 | 1.79% | 0.00 |
| 2026-03-12 | 100.25 | 99.10 | -1.13 | -1.13% | 97.88 | 102.40 | 55205 | 54971.75 | 2.01% | 0.00 |
| 2026-03-11 | 102.37 | 100.23 | -2.77 | -2.69% | 100.05 | 103.31 | 55368 | 56189.84 | 2.02% | 0.00 |
| 2026-03-10 | 101.89 | 103.00 | 4.67 | 4.75% | 100.30 | 103.10 | 63611 | 64860.08 | 2.32% | 0.00 |
| 2026-03-09 | 99.40 | 98.33 | -3.82 | -3.74% | 94.48 | 99.40 | 96646 | 93314.29 | 3.52% | 0.00 |
| 2026-03-06 | 102.00 | 102.15 | -1.02 | -0.99% | 102.00 | 105.89 | 54845 | 56778.93 | 2.00% | 0.00 |
| 2026-03-05 | 104.66 | 103.17 | 0.94 | 0.92% | 101.68 | 105.00 | 64671 | 66640.57 | 2.36% | 0.00 |
| 2026-03-04 | 101.01 | 102.23 | -1.27 | -1.23% | 100.50 | 105.20 | 68361 | 70399.80 | 2.49% | 11.11 |
| 2026-03-03 | 112.44 | 103.50 | -9.61 | -8.50% | 102.30 | 112.50 | 113923 | 120580.09 | 4.15% | 0.00 |
| 2026-03-02 | 112.66 | 113.11 | -0.89 | -0.78% | 111.83 | 117.40 | 118003 | 135210.09 | 4.30% | 0.00 |
| 2026-02-27 | 111.24 | 114.00 | 1.56 | 1.39% | 110.01 | 116.37 | 104385 | 118669.99 | 3.81% | 0.00 |
| 2026-02-26 | 106.08 | 112.44 | 6.00 | 5.64% | 104.58 | 113.85 | 135302 | 149272.17 | 4.93% | 7.96 |
| 2026-02-25 | 102.15 | 106.44 | 4.44 | 4.35% | 101.93 | 107.20 | 96368 | 101534.91 | 3.51% | 0.00 |
| 2026-02-24 | 103.00 | 102.00 | -0.40 | -0.39% | 100.00 | 104.56 | 61187 | 62542.79 | 2.23% | 0.00 |
| 2026-02-13 | 103.53 | 102.40 | -1.65 | -1.59% | 102.40 | 105.10 | 49996 | 51926.50 | 1.82% | 0.00 |
| 2026-02-12 | 104.44 | 104.05 | 0.54 | 0.52% | 103.50 | 105.67 | 55784 | 58313.80 | 2.03% | 0.00 |
| 2026-02-11 | 105.77 | 103.51 | -2.25 | -2.13% | 103.50 | 106.98 | 64621 | 67811.70 | 2.36% | 0.00 |
| 2026-02-10 | 106.47 | 105.76 | -0.24 | -0.23% | 103.18 | 106.91 | 65973 | 69480.47 | 2.40% | 0.00 |
| 2026-02-09 | 105.00 | 106.00 | 3.80 | 3.72% | 103.00 | 106.40 | 82505 | 86661.66 | 3.01% | 2.00 |
| 2026-02-06 | 103.74 | 102.20 | -2.46 | -2.35% | 101.99 | 105.93 | 64941 | 67332.66 | 2.37% | 5.00 |
| 2026-02-05 | 103.90 | 104.66 | -1.57 | -1.48% | 103.87 | 107.25 | 64375 | 67739.88 | 2.35% | 0.00 |
| 2026-02-04 | 109.50 | 106.23 | -4.15 | -3.76% | 104.40 | 109.76 | 102040 | 108457.15 | 3.72% | 2.00 |
| 2026-02-03 | 110.10 | 110.38 | 2.23 | 2.06% | 105.55 | 112.00 | 122077 | 133177.70 | 4.45% | 0.00 |
| 2026-02-02 | 113.30 | 108.15 | -3.28 | -2.94% | 108.10 | 116.52 | 97328 | 108987.66 | 3.55% | 0.00 |
| 2026-01-30 | 112.00 | 111.43 | -1.65 | -1.46% | 107.58 | 114.80 | 106236 | 117102.25 | 3.87% | 4.00 |
| 2026-01-29 | 112.05 | 113.08 | 0.77 | 0.69% | 109.33 | 117.39 | 118984 | 136333.50 | 4.34% | 0.00 |
| 2026-01-28 | 120.13 | 112.31 | -6.19 | -5.22% | 111.30 | 120.46 | 148384 | 169315.30 | 5.41% | 8.96 |
| 2026-01-27 | 115.01 | 118.50 | 1.50 | 1.28% | 114.68 | 121.00 | 116158 | 137257.81 | 4.23% | 0.00 |
| 2026-01-26 | 127.50 | 117.00 | -8.00 | -6.40% | 115.00 | 127.50 | 173980 | 207820.75 | 6.34% | 4.00 |
| 2026-01-23 | 116.26 | 125.00 | 10.30 | 8.98% | 114.37 | 127.67 | 225649 | 276192.09 | 8.23% | 2.94 |
| 2026-01-22 | 111.25 | 114.70 | 3.51 | 3.16% | 110.82 | 116.28 | 132813 | 151609.53 | 4.84% | 8.00 |
| 2026-01-21 | 112.00 | 111.19 | -1.30 | -1.16% | 110.50 | 114.69 | 120007 | 134849.53 | 4.37% | 4.00 |
| 2026-01-20 | 120.80 | 112.49 | -8.04 | -6.67% | 109.88 | 124.36 | 191981 | 220336.69 | 7.00% | 0.00 |
| 2026-01-19 | 114.60 | 120.53 | 4.16 | 3.57% | 114.00 | 124.66 | 165173 | 198502.97 | 6.02% | 5.00 |
| 2026-01-16 | 117.00 | 116.37 | 1.57 | 1.37% | 114.96 | 118.50 | 148598 | 173240.59 | 5.42% | 0.00 |
| 2026-01-15 | 118.00 | 114.80 | -7.73 | -6.31% | 112.33 | 119.50 | 197216 | 226967.34 | 7.19% | 3.18 |
| 2026-01-14 | 125.21 | 122.53 | -1.74 | -1.40% | 120.60 | 131.90 | 219922 | 277271.56 | 8.02% | 0.00 |
| 2026-01-13 | 133.78 | 124.27 | -16.00 | -11.41% | 119.00 | 138.00 | 269193 | 338402.47 | 9.81% | 0.00 |
| 2026-01-12 | 122.00 | 140.27 | 23.38 | 20.00% | 117.00 | 140.27 | 276249 | 363009.41 | 10.07% | 44.63 |
| 2026-01-09 | 114.00 | 116.89 | 5.75 | 5.17% | 111.40 | 120.70 | 248316 | 287391.38 | 9.05% | 2.85 |
| 2026-01-08 | 100.20 | 111.14 | 9.89 | 9.77% | 100.05 | 112.22 | 256710 | 272987.28 | 9.36% | 10.84 |
| 2026-01-07 | 103.96 | 101.25 | -5.38 | -5.05% | 99.00 | 104.51 | 196885 | 198287.05 | 7.18% | 19.69 |
| 2026-01-06 | 102.50 | 106.63 | 2.08 | 1.99% | 99.00 | 111.00 | 265843 | 274737.44 | 9.69% | 0.00 |
| 2026-01-05 | 101.11 | 104.55 | -6.96 | -6.24% | 94.79 | 105.99 | 408499 | 414360.44 | 14.89% | 7.13 |
| 2025-12-31 | 102.00 | 111.51 | 9.51 | 9.32% | 102.00 | 115.99 | 242745 | 261531.14 | 8.85% | 0.00 |
| 2025-12-30 | 106.50 | 102.00 | -6.76 | -6.22% | 100.50 | 106.81 | 204939 | 211437.88 | 7.47% | 2.00 |
| 2025-12-29 | 104.98 | 108.76 | 2.54 | 2.39% | 102.36 | 111.00 | 203472 | 218607.64 | 7.42% | 2.00 |
| 2025-12-26 | 100.00 | 106.22 | 4.85 | 4.78% | 100.00 | 107.99 | 252082 | 264074.69 | 9.19% | 2.00 |
| 2025-12-25 | 94.44 | 101.37 | 8.17 | 8.77% | 93.52 | 103.00 | 249864 | 247545.23 | 9.11% | 0.00 |
| 2025-12-24 | 88.80 | 93.20 | 3.16 | 3.51% | 87.50 | 95.88 | 232489 | 212966.69 | 8.48% | 0.00 |
| 2025-12-23 | 93.00 | 90.04 | -2.95 | -3.17% | 89.20 | 95.30 | 206559 | 189424.62 | 7.53% | 0.00 |
| 2025-12-22 | 96.30 | 92.99 | -3.21 | -3.34% | 91.98 | 96.86 | 184571 | 173360.48 | 6.73% | 2.00 |
| 2025-12-19 | 97.70 | 96.20 | -0.65 | -0.67% | 94.67 | 100.60 | 219909 | 213198.06 | 8.02% | 33.00 |
| 2025-12-18 | 84.15 | 96.85 | 11.65 | 13.67% | 84.10 | 97.90 | 276231 | 255775.97 | 10.07% | 2.00 |
| 2025-12-17 | 84.20 | 85.20 | 1.10 | 1.31% | 83.60 | 87.40 | 107762 | 91959.21 | 3.93% | 0.00 |
| 2025-12-16 | 87.33 | 84.10 | -4.90 | -5.51% | 83.33 | 87.40 | 157068 | 133175.89 | 5.73% | 0.00 |
| 2025-12-15 | 90.01 | 89.00 | -1.01 | -1.12% | 87.20 | 92.66 | 186647 | 167637.22 | 6.80% | 5.00 |
| 2025-12-12 | 88.00 | 90.01 | 1.86 | 2.11% | 86.55 | 90.70 | 197525 | 175071.69 | 7.20% | 0.00 |
| 2025-12-11 | 87.20 | 88.15 | 2.67 | 3.12% | 86.26 | 89.70 | 159636 | 140964.86 | 5.82% | 4.00 |
| 2025-12-10 | 82.90 | 85.48 | 2.28 | 2.74% | 82.55 | 87.65 | 146262 | 124593.96 | 5.33% | 0.00 |
| 2025-12-09 | 82.77 | 83.20 | 0.01 | 0.01% | 82.03 | 85.50 | 103034 | 86190.57 | 3.76% | 0.00 |
| 2025-12-08 | 85.00 | 83.19 | 1.66 | 2.04% | 82.64 | 86.57 | 180763 | 152350.58 | 6.59% | 2.00 |
| 2025-12-05 | 73.90 | 81.53 | 7.85 | 10.65% | 73.68 | 83.00 | 218728 | 174604.86 | 7.97% | 0.00 |
| 2025-12-04 | 73.54 | 73.68 | 0.14 | 0.19% | 72.27 | 74.40 | 74132 | 54322.25 | 2.70% | 0.00 |
| 2025-12-03 | 76.63 | 73.54 | -3.06 | -3.99% | 72.00 | 77.18 | 124221 | 93063.68 | 4.53% | 0.00 |
| 2025-12-02 | 75.84 | 76.60 | 0.57 | 0.75% | 75.01 | 78.18 | 96062 | 73662.31 | 3.50% | 0.00 |
| 2025-12-01 | 78.99 | 76.03 | -2.52 | -3.21% | 76.00 | 79.00 | 109102 | 84171.72 | 3.98% | 0.00 |
| 2025-11-28 | 77.05 | 78.55 | 1.50 | 1.95% | 76.78 | 79.90 | 129007 | 101030.71 | 4.70% | 0.00 |
| 2025-11-27 | 75.00 | 77.05 | 1.14 | 1.50% | 73.86 | 78.90 | 116118 | 89134.55 | 4.23% | 0.00 |
| 2025-11-26 | 77.88 | 75.91 | 0.31 | 0.41% | 75.00 | 78.60 | 94991 | 72383.91 | 3.46% | 0.00 |
| 2025-11-25 | 75.98 | 75.60 | 0.96 | 1.29% | 74.18 | 76.82 | 90095 | 68138.15 | 3.28% | 0.00 |
上证大盘股票行情在线 K线走势图
铂力特(688333)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
