普莱柯 sh.603566
10.93
-1.89%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.00 | 15.10 | 14.94 | 15.08 | +0.39% | 0.81 | 1.53% |
| 2025-08-19 | 14.76 | 15.18 | 14.72 | 15.03 | +0.99% | 1.17 | 2.23% |
| 2025-08-18 | 14.86 | 15.01 | 14.70 | 14.88 | +0.60% | 1.06 | 2.04% |
| 2025-08-15 | 14.54 | 14.89 | 14.51 | 14.79 | +2.18% | 0.83 | 1.61% |
| 2025-08-14 | 14.79 | 14.87 | 14.46 | 14.47 | -2.39% | 0.68 | 1.32% |
| 2025-08-13 | 14.99 | 15.06 | 14.69 | 14.83 | -0.86% | 0.86 | 1.65% |
| 2025-08-12 | 15.06 | 15.23 | 14.88 | 14.96 | -0.59% | 0.64 | 1.21% |
| 2025-08-11 | 15.04 | 15.09 | 14.91 | 15.05 | +0.07% | 0.84 | 1.60% |
| 2025-08-08 | 14.79 | 15.04 | 14.63 | 15.04 | +1.87% | 0.85 | 1.63% |
| 2025-08-07 | 14.79 | 15.06 | 14.73 | 14.76 | +0.13% | 0.69 | 1.33% |
| 2025-08-06 | 14.79 | 14.81 | 14.61 | 14.74 | -0.33% | 0.61 | 1.18% |
| 2025-08-05 | 14.81 | 14.87 | 14.69 | 14.79 | 0.00% | 0.42 | 0.82% |
| 2025-08-04 | 14.60 | 14.81 | 14.45 | 14.79 | +0.87% | 0.58 | 1.12% |
| 2025-08-01 | 14.58 | 14.99 | 14.58 | 14.66 | +0.41% | 0.68 | 1.31% |
| 2025-07-31 | 14.87 | 14.95 | 14.55 | 14.60 | -1.73% | 0.64 | 1.24% |
| 2025-07-30 | 14.96 | 15.07 | 14.75 | 14.86 | -1.05% | 0.61 | 1.17% |
| 2025-07-29 | 14.95 | 15.04 | 14.72 | 15.02 | +0.40% | 0.76 | 1.45% |
| 2025-07-28 | 14.74 | 15.44 | 14.74 | 14.96 | +1.20% | 1.21 | 2.28% |
| 2025-07-25 | 14.60 | 14.94 | 14.50 | 14.78 | +0.94% | 0.96 | 1.86% |
| 2025-07-24 | 14.53 | 14.64 | 14.38 | 14.64 | +0.75% | 0.72 | 1.42% |