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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.49 | 12.70 | 12.48 | 12.55 | -0.08% | 0.41 | 0.95% |
| 2026-04-21 | 12.60 | 12.71 | 12.51 | 12.56 | -0.63% | 0.27 | 0.61% |
| 2026-04-20 | 12.68 | 12.73 | 12.51 | 12.64 | 0.00% | 0.36 | 0.83% |
| 2026-04-17 | 12.88 | 12.90 | 12.55 | 12.64 | -1.79% | 0.48 | 1.09% |
| 2026-04-16 | 12.89 | 12.89 | 12.76 | 12.87 | +0.16% | 0.40 | 0.91% |
| 2026-04-15 | 12.72 | 12.90 | 12.72 | 12.85 | +1.26% | 0.50 | 1.14% |
| 2026-04-14 | 12.64 | 12.71 | 12.47 | 12.69 | +0.55% | 0.44 | 1.02% |
| 2026-04-13 | 12.85 | 12.85 | 12.48 | 12.62 | -1.10% | 0.48 | 1.11% |
| 2026-04-10 | 12.70 | 12.82 | 12.59 | 12.76 | +1.35% | 0.45 | 1.02% |
| 2026-04-09 | 12.85 | 13.00 | 12.52 | 12.59 | -2.33% | 0.57 | 1.30% |
| 2026-04-08 | 12.87 | 13.02 | 12.75 | 12.89 | +1.66% | 0.71 | 1.60% |
| 2026-04-07 | 12.40 | 12.93 | 12.21 | 12.68 | +2.92% | 0.62 | 1.43% |
| 2026-04-03 | 12.67 | 12.74 | 12.30 | 12.32 | -3.45% | 0.44 | 1.01% |
| 2026-04-02 | 12.54 | 12.86 | 12.53 | 12.76 | +1.27% | 0.50 | 1.14% |
| 2026-04-01 | 12.62 | 12.62 | 12.39 | 12.60 | +1.94% | 0.43 | 0.98% |
| 2026-03-31 | 12.48 | 12.62 | 12.33 | 12.36 | -0.96% | 0.40 | 0.94% |
| 2026-03-30 | 12.30 | 12.60 | 12.27 | 12.48 | -0.24% | 0.58 | 1.35% |
| 2026-03-27 | 12.12 | 12.56 | 12.08 | 12.51 | +2.29% | 0.55 | 1.28% |
| 2026-03-26 | 12.35 | 12.47 | 12.16 | 12.23 | -0.16% | 0.52 | 1.22% |
| 2026-03-25 | 12.30 | 12.36 | 12.19 | 12.25 | -0.08% | 0.53 | 1.24% |