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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.87 | 18.58 | 17.73 | 18.32 | +2.10% | 7.63 | 1.95% |
| 2025-07-21 | 18.00 | 18.04 | 17.74 | 17.94 | -0.17% | 4.12 | 1.07% |
| 2025-07-18 | 17.96 | 18.24 | 17.88 | 17.97 | +0.22% | 4.21 | 1.08% |
| 2025-07-17 | 17.81 | 18.03 | 17.69 | 17.93 | +1.12% | 3.80 | 0.99% |
| 2025-07-16 | 17.71 | 17.99 | 17.64 | 17.74 | +0.28% | 2.84 | 0.74% |
| 2025-07-15 | 17.98 | 18.15 | 17.60 | 17.69 | -1.71% | 4.05 | 1.06% |
| 2025-07-14 | 18.23 | 18.44 | 17.93 | 17.99 | -1.20% | 3.58 | 0.92% |
| 2025-07-11 | 18.25 | 18.58 | 18.01 | 18.21 | -0.33% | 3.52 | 0.90% |
| 2025-07-10 | 18.35 | 18.51 | 18.13 | 18.27 | -0.49% | 2.95 | 0.75% |
| 2025-07-09 | 18.48 | 18.70 | 18.30 | 18.36 | -0.91% | 3.25 | 0.82% |
| 2025-07-08 | 18.38 | 18.80 | 18.21 | 18.53 | +0.38% | 4.89 | 1.22% |
| 2025-07-07 | 18.20 | 18.61 | 18.09 | 18.46 | +1.14% | 3.60 | 0.91% |
| 2025-07-04 | 18.38 | 18.48 | 17.97 | 18.25 | -0.81% | 4.60 | 1.18% |
| 2025-07-03 | 18.09 | 18.54 | 17.79 | 18.40 | +1.98% | 5.46 | 1.40% |
| 2025-07-02 | 18.04 | 18.20 | 17.90 | 18.04 | -0.71% | 3.34 | 0.86% |
| 2025-07-01 | 18.63 | 18.63 | 17.81 | 18.17 | -2.61% | 7.67 | 1.97% |
| 2025-06-30 | 18.74 | 18.80 | 18.41 | 18.66 | +0.32% | 4.87 | 1.22% |
| 2025-06-27 | 18.52 | 19.22 | 18.52 | 18.60 | +0.38% | 6.22 | 1.54% |
| 2025-06-26 | 18.76 | 19.06 | 18.48 | 18.53 | -0.85% | 9.68 | 2.40% |
| 2025-06-25 | 18.29 | 19.00 | 18.13 | 18.69 | +3.35% | 10.66 | 2.67% |