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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.39 | 18.51 | 18.14 | 18.35 | -0.22% | 4.69 | 1.19% |
| 2025-08-18 | 18.40 | 18.61 | 18.20 | 18.39 | +0.71% | 5.35 | 1.35% |
| 2025-08-15 | 17.61 | 18.32 | 17.61 | 18.26 | +3.78% | 5.68 | 1.46% |
| 2025-08-14 | 18.07 | 18.12 | 17.53 | 17.60 | -2.53% | 4.30 | 1.12% |
| 2025-08-13 | 17.89 | 18.11 | 17.79 | 18.05 | +0.94% | 4.49 | 1.16% |
| 2025-08-12 | 18.03 | 18.04 | 17.64 | 17.88 | -0.28% | 3.54 | 0.92% |
| 2025-08-11 | 17.38 | 18.04 | 17.38 | 17.93 | +3.26% | 5.29 | 1.39% |
| 2025-08-08 | 17.54 | 17.69 | 17.29 | 17.37 | -1.13% | 3.73 | 0.99% |
| 2025-08-07 | 17.91 | 18.05 | 17.46 | 17.57 | -2.00% | 3.63 | 0.96% |
| 2025-08-06 | 17.81 | 18.12 | 17.65 | 17.92 | +0.61% | 3.77 | 0.98% |
| 2025-08-05 | 17.62 | 17.96 | 17.55 | 17.81 | +1.30% | 2.57 | 0.67% |
| 2025-08-04 | 17.35 | 17.62 | 17.22 | 17.59 | +0.57% | 2.65 | 0.71% |
| 2025-08-01 | 17.41 | 17.66 | 17.34 | 17.49 | +0.28% | 2.77 | 0.74% |
| 2025-07-31 | 17.93 | 17.98 | 17.37 | 17.44 | -2.72% | 4.81 | 1.27% |
| 2025-07-30 | 18.82 | 18.82 | 17.89 | 17.92 | -4.14% | 6.04 | 1.54% |
| 2025-07-29 | 18.64 | 19.00 | 18.56 | 18.70 | +0.11% | 4.19 | 1.04% |
| 2025-07-28 | 18.51 | 19.04 | 18.21 | 18.68 | +0.75% | 4.94 | 1.23% |
| 2025-07-25 | 18.67 | 18.74 | 18.49 | 18.54 | -0.32% | 3.96 | 0.99% |
| 2025-07-24 | 17.92 | 18.65 | 17.92 | 18.60 | +3.31% | 6.42 | 1.63% |
| 2025-07-23 | 18.32 | 18.33 | 17.92 | 18.00 | -1.74% | 5.29 | 1.36% |