璞泰来 sh.603659
32.36
+2.02%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.22 | 32.55 | 31.40 | 32.36 | +2.02% | 11.97 | 1.75% |
| 2026-05-21 | 33.00 | 33.33 | 31.60 | 31.72 | -2.16% | 17.26 | 2.47% |
| 2026-05-20 | 31.10 | 32.65 | 31.05 | 32.42 | +3.18% | 15.96 | 2.33% |
| 2026-05-19 | 31.58 | 31.65 | 30.70 | 31.42 | -0.73% | 12.08 | 1.81% |
| 2026-05-18 | 31.79 | 32.27 | 31.14 | 31.65 | -1.74% | 12.14 | 1.79% |
| 2026-05-15 | 32.16 | 32.88 | 31.69 | 32.21 | +0.09% | 15.83 | 2.30% |
| 2026-05-14 | 33.11 | 33.19 | 32.13 | 32.18 | -3.33% | 15.87 | 2.28% |
| 2026-05-13 | 33.00 | 33.35 | 32.80 | 33.29 | +0.18% | 15.22 | 2.15% |
| 2026-05-12 | 33.74 | 33.89 | 32.77 | 33.23 | -1.42% | 17.16 | 2.43% |
| 2026-05-11 | 33.60 | 34.31 | 33.50 | 33.71 | -0.82% | 20.61 | 2.85% |
| 2026-05-08 | 35.50 | 35.87 | 33.81 | 33.99 | -4.98% | 29.64 | 4.02% |
| 2026-05-07 | 37.19 | 37.19 | 35.15 | 35.77 | -3.77% | 29.04 | 3.79% |
| 2026-05-06 | 36.70 | 37.43 | 36.00 | 37.17 | +2.48% | 25.84 | 3.29% |
| 2026-04-30 | 37.00 | 37.54 | 35.90 | 36.27 | -3.59% | 26.84 | 3.43% |
| 2026-04-29 | 35.30 | 37.66 | 35.00 | 37.62 | +5.97% | 28.27 | 3.61% |
| 2026-04-28 | 36.98 | 36.99 | 35.30 | 35.50 | -3.98% | 19.36 | 2.53% |
| 2026-04-27 | 37.00 | 37.50 | 36.34 | 36.97 | +0.71% | 23.87 | 3.03% |
| 2026-04-24 | 34.80 | 37.12 | 34.19 | 36.71 | +6.78% | 32.50 | 4.25% |
| 2026-04-23 | 35.85 | 35.96 | 34.31 | 34.38 | -4.98% | 26.93 | 3.63% |
| 2026-04-22 | 36.22 | 37.51 | 35.82 | 36.18 | -0.11% | 22.50 | 2.89% |