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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.32 | 12.32 | 11.87 | 12.26 | +2.68% | 0.59 | 1.41% |
| 2026-03-23 | 12.80 | 12.80 | 11.80 | 11.94 | -7.15% | 1.13 | 2.66% |
| 2026-03-20 | 13.22 | 13.28 | 12.86 | 12.86 | -2.65% | 0.54 | 1.19% |
| 2026-03-19 | 13.41 | 13.55 | 13.17 | 13.21 | -2.44% | 0.49 | 1.06% |
| 2026-03-18 | 13.52 | 13.60 | 13.34 | 13.54 | +0.15% | 0.42 | 0.91% |
| 2026-03-17 | 13.78 | 13.91 | 13.48 | 13.52 | -2.24% | 0.51 | 1.08% |
| 2026-03-16 | 13.80 | 14.00 | 13.74 | 13.83 | -0.07% | 0.53 | 1.09% |
| 2026-03-13 | 13.72 | 14.03 | 13.70 | 13.84 | +0.36% | 0.71 | 1.47% |
| 2026-03-12 | 13.80 | 13.85 | 13.59 | 13.79 | +0.36% | 0.54 | 1.13% |
| 2026-03-11 | 13.79 | 13.83 | 13.68 | 13.74 | -0.29% | 0.35 | 0.75% |
| 2026-03-10 | 13.81 | 13.88 | 13.67 | 13.78 | +0.66% | 0.40 | 0.83% |
| 2026-03-09 | 13.69 | 13.95 | 13.66 | 13.69 | -1.08% | 0.66 | 1.38% |
| 2026-03-06 | 13.32 | 13.87 | 13.32 | 13.84 | +3.67% | 0.66 | 1.39% |
| 2026-03-05 | 13.60 | 13.66 | 13.29 | 13.35 | -0.30% | 0.54 | 1.17% |
| 2026-03-04 | 13.46 | 13.65 | 13.30 | 13.39 | -0.89% | 0.61 | 1.30% |
| 2026-03-03 | 13.86 | 13.98 | 13.46 | 13.51 | -2.81% | 0.88 | 1.85% |
| 2026-03-02 | 14.14 | 14.26 | 13.88 | 13.90 | -2.39% | 0.78 | 1.61% |
| 2026-02-27 | 14.14 | 14.37 | 14.06 | 14.24 | +0.99% | 0.84 | 1.71% |
| 2026-02-26 | 14.09 | 14.19 | 14.02 | 14.10 | +0.07% | 0.44 | 0.91% |
| 2026-02-25 | 14.04 | 14.19 | 14.03 | 14.09 | +0.21% | 0.45 | 0.93% |