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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.00 | 14.00 | 13.69 | 13.82 | -0.58% | 0.44 | 0.92% |
| 2025-11-19 | 14.14 | 14.19 | 13.83 | 13.90 | -1.56% | 0.55 | 1.14% |
| 2025-11-18 | 14.24 | 14.35 | 14.05 | 14.12 | -0.91% | 0.43 | 0.87% |
| 2025-11-17 | 14.53 | 14.53 | 14.19 | 14.25 | -1.18% | 0.56 | 1.13% |
| 2025-11-14 | 14.44 | 14.58 | 14.36 | 14.42 | -0.14% | 0.56 | 1.12% |
| 2025-11-13 | 14.46 | 14.46 | 14.30 | 14.44 | +0.14% | 0.49 | 0.99% |
| 2025-11-12 | 14.40 | 14.45 | 14.27 | 14.42 | 0.00% | 0.49 | 0.98% |
| 2025-11-11 | 14.23 | 14.42 | 14.16 | 14.42 | +1.19% | 0.66 | 1.33% |
| 2025-11-10 | 14.19 | 14.29 | 14.10 | 14.25 | +0.78% | 0.54 | 1.10% |
| 2025-11-07 | 14.10 | 14.19 | 14.00 | 14.14 | +0.35% | 0.44 | 0.90% |
| 2025-11-06 | 14.08 | 14.11 | 13.98 | 14.09 | +0.14% | 0.39 | 0.81% |
| 2025-11-05 | 13.89 | 14.12 | 13.86 | 14.07 | +0.93% | 0.50 | 1.04% |
| 2025-11-04 | 14.05 | 14.09 | 13.85 | 13.94 | -0.85% | 0.47 | 0.98% |
| 2025-11-03 | 14.00 | 14.11 | 13.91 | 14.06 | +0.50% | 0.71 | 1.47% |
| 2025-10-31 | 13.80 | 14.12 | 13.80 | 13.99 | +1.38% | 0.67 | 1.39% |
| 2025-10-30 | 14.16 | 14.16 | 13.80 | 13.80 | -2.68% | 0.72 | 1.50% |
| 2025-10-29 | 14.15 | 14.24 | 14.03 | 14.18 | -0.21% | 0.41 | 0.84% |
| 2025-10-28 | 14.17 | 14.33 | 14.12 | 14.21 | 0.00% | 0.48 | 0.98% |
| 2025-10-27 | 14.17 | 14.24 | 13.96 | 14.21 | +0.99% | 0.65 | 1.32% |
| 2025-10-24 | 14.14 | 14.17 | 14.00 | 14.07 | -0.28% | 0.33 | 0.67% |