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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.07 | 14.12 | 13.93 | 14.11 | +0.71% | 0.39 | 0.81% |
| 2025-10-22 | 14.00 | 14.14 | 13.94 | 14.01 | -0.07% | 0.39 | 0.81% |
| 2025-10-21 | 13.88 | 14.04 | 13.82 | 14.02 | +1.08% | 0.43 | 0.90% |
| 2025-10-20 | 14.00 | 14.04 | 13.72 | 13.87 | -0.07% | 0.45 | 0.94% |
| 2025-10-17 | 14.06 | 14.14 | 13.86 | 13.88 | -0.93% | 0.52 | 1.06% |
| 2025-10-16 | 14.03 | 14.23 | 13.95 | 14.01 | -0.21% | 0.62 | 1.26% |
| 2025-10-15 | 13.90 | 14.10 | 13.78 | 14.04 | +1.06% | 0.54 | 1.10% |
| 2025-10-14 | 13.95 | 14.08 | 13.88 | 13.89 | -0.49% | 0.65 | 1.33% |
| 2025-10-13 | 13.65 | 14.02 | 13.59 | 13.96 | +0.43% | 0.69 | 1.41% |
| 2025-10-10 | 13.65 | 13.90 | 13.56 | 13.90 | +2.03% | 0.80 | 1.65% |
| 2025-10-09 | 13.56 | 13.65 | 13.39 | 13.63 | +0.58% | 0.57 | 1.20% |
| 2025-09-30 | 13.59 | 13.65 | 13.39 | 13.55 | -0.29% | 0.44 | 0.94% |
| 2025-09-29 | 13.42 | 13.60 | 13.24 | 13.59 | +1.03% | 0.54 | 1.15% |
| 2025-09-26 | 13.29 | 13.62 | 13.23 | 13.45 | +0.74% | 0.44 | 0.94% |
| 2025-09-25 | 13.45 | 13.53 | 13.27 | 13.35 | -0.73% | 0.44 | 0.93% |
| 2025-09-24 | 13.34 | 13.54 | 13.32 | 13.45 | +0.29% | 0.41 | 0.86% |
| 2025-09-23 | 13.56 | 13.56 | 13.16 | 13.41 | -1.09% | 0.56 | 1.20% |
| 2025-09-22 | 13.66 | 13.79 | 13.44 | 13.56 | -1.22% | 0.54 | 1.14% |
| 2025-09-19 | 13.79 | 13.84 | 13.57 | 13.72 | +0.07% | 0.62 | 1.29% |
| 2025-09-18 | 14.11 | 14.12 | 13.64 | 13.71 | -2.73% | 1.06 | 2.18% |