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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.72 | 14.84 | 14.49 | 14.53 | -1.21% | 0.68 | 1.33% |
| 2025-07-22 | 14.65 | 14.75 | 14.54 | 14.71 | +0.27% | 0.84 | 1.63% |
| 2025-07-21 | 14.40 | 14.97 | 14.35 | 14.67 | +1.92% | 1.00 | 1.95% |
| 2025-07-18 | 14.72 | 14.78 | 14.18 | 14.39 | -2.21% | 1.06 | 2.11% |
| 2025-07-17 | 14.55 | 14.87 | 14.49 | 14.72 | +0.95% | 1.17 | 2.28% |
| 2025-07-16 | 14.14 | 14.64 | 14.06 | 14.58 | +3.43% | 1.29 | 2.55% |
| 2025-07-15 | 14.00 | 14.25 | 13.93 | 14.10 | +0.78% | 0.76 | 1.55% |
| 2025-07-14 | 13.97 | 14.16 | 13.79 | 13.99 | +2.01% | 0.99 | 2.02% |
| 2025-07-11 | 13.66 | 13.81 | 13.62 | 13.71 | 0.00% | 0.51 | 1.05% |
| 2025-07-10 | 13.62 | 13.72 | 13.51 | 13.71 | +0.72% | 0.49 | 1.03% |
| 2025-07-09 | 13.61 | 13.70 | 13.55 | 13.62 | +0.22% | 0.50 | 1.05% |
| 2025-07-08 | 13.52 | 13.61 | 13.47 | 13.59 | +0.58% | 0.44 | 0.93% |
| 2025-07-07 | 13.46 | 13.67 | 13.40 | 13.51 | +0.37% | 0.52 | 1.09% |
| 2025-07-04 | 13.52 | 13.60 | 13.40 | 13.46 | -0.80% | 0.50 | 1.07% |
| 2025-07-03 | 13.53 | 13.61 | 13.45 | 13.57 | +0.66% | 0.42 | 0.88% |
| 2025-07-02 | 13.60 | 13.64 | 13.41 | 13.48 | -0.65% | 0.48 | 1.01% |
| 2025-07-01 | 13.46 | 13.59 | 13.36 | 13.57 | +1.10% | 0.61 | 1.29% |
| 2025-06-30 | 13.34 | 13.45 | 13.27 | 13.42 | +0.81% | 0.50 | 1.06% |
| 2025-06-27 | 13.19 | 13.37 | 13.18 | 13.31 | +0.97% | 0.41 | 0.88% |
| 2025-06-26 | 13.32 | 13.33 | 13.09 | 13.18 | -0.96% | 0.53 | 1.15% |