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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.24 | 14.25 | 14.04 | 14.10 | -0.83% | 0.53 | 1.07% |
| 2025-09-16 | 14.30 | 14.30 | 13.99 | 14.22 | -0.62% | 0.62 | 1.25% |
| 2025-09-15 | 14.31 | 14.38 | 14.12 | 14.31 | +0.42% | 0.49 | 0.97% |
| 2025-09-12 | 14.44 | 14.44 | 14.22 | 14.25 | -1.16% | 0.55 | 1.09% |
| 2025-09-11 | 14.18 | 14.42 | 14.11 | 14.41 | +1.53% | 0.59 | 1.18% |
| 2025-09-10 | 14.29 | 14.35 | 14.08 | 14.20 | -0.62% | 0.49 | 0.98% |
| 2025-09-09 | 14.41 | 14.56 | 14.20 | 14.29 | -1.09% | 0.65 | 1.30% |
| 2025-09-08 | 14.33 | 14.66 | 14.27 | 14.44 | +1.38% | 1.48 | 2.92% |
| 2025-09-05 | 14.22 | 14.29 | 14.07 | 14.25 | +0.21% | 0.63 | 1.27% |
| 2025-09-04 | 14.05 | 14.32 | 14.00 | 14.22 | +0.77% | 0.73 | 1.46% |
| 2025-09-03 | 14.46 | 14.47 | 14.07 | 14.11 | -2.19% | 0.73 | 1.45% |
| 2025-09-02 | 14.54 | 14.61 | 14.14 | 14.42 | -0.75% | 1.06 | 2.10% |
| 2025-09-01 | 14.65 | 14.67 | 14.44 | 14.53 | -0.27% | 1.07 | 2.09% |
| 2025-08-29 | 14.77 | 15.11 | 14.54 | 14.57 | -0.27% | 1.19 | 2.29% |
| 2025-08-28 | 14.77 | 15.03 | 14.18 | 14.61 | -0.94% | 1.36 | 2.65% |
| 2025-08-27 | 15.29 | 15.38 | 14.75 | 14.75 | -3.55% | 1.04 | 1.96% |
| 2025-08-26 | 15.13 | 15.57 | 15.06 | 15.29 | +0.91% | 1.27 | 2.35% |
| 2025-08-25 | 15.15 | 15.21 | 14.96 | 15.15 | +0.26% | 0.97 | 1.82% |
| 2025-08-22 | 15.15 | 15.25 | 14.93 | 15.11 | -0.13% | 0.98 | 1.86% |
| 2025-08-21 | 15.13 | 15.34 | 15.06 | 15.13 | +0.33% | 1.07 | 2.02% |