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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.36 | 18.17 | 17.21 | 18.08 | +4.72% | 10.49 | 2.74% |
| 2025-06-23 | 16.87 | 17.55 | 16.82 | 17.27 | +1.46% | 6.29 | 1.69% |
| 2025-06-20 | 17.04 | 17.62 | 16.99 | 17.02 | +0.23% | 5.54 | 1.49% |
| 2025-06-19 | 17.09 | 17.57 | 16.87 | 16.98 | -0.52% | 6.31 | 1.71% |
| 2025-06-18 | 16.92 | 17.14 | 16.66 | 17.07 | +0.76% | 3.98 | 1.09% |
| 2025-06-17 | 16.27 | 17.23 | 16.26 | 16.94 | +4.79% | 8.57 | 2.36% |
| 2025-06-16 | 16.42 | 16.52 | 15.95 | 16.17 | -2.34% | 4.71 | 1.36% |
| 2025-06-13 | 16.27 | 16.99 | 16.22 | 16.55 | +1.28% | 10.96 | 3.05% |
| 2025-06-12 | 16.32 | 16.55 | 16.11 | 16.34 | -0.30% | 5.21 | 1.47% |
| 2025-06-11 | 16.80 | 16.90 | 16.33 | 16.39 | -2.63% | 6.03 | 1.67% |
| 2025-06-10 | 16.26 | 17.05 | 16.26 | 16.84 | +6.01% | 10.32 | 2.84% |
| 2025-06-09 | 15.72 | 16.10 | 15.71 | 15.88 | +1.00% | 2.37 | 0.68% |
| 2025-06-06 | 15.80 | 15.92 | 15.64 | 15.72 | -0.50% | 1.81 | 0.53% |
| 2025-06-05 | 15.71 | 15.82 | 15.59 | 15.80 | +0.37% | 1.92 | 0.56% |
| 2025-06-04 | 15.54 | 15.83 | 15.53 | 15.74 | +1.26% | 2.77 | 0.81% |
| 2025-06-03 | 15.35 | 15.66 | 15.30 | 15.55 | +0.96% | 2.01 | 0.60% |
| 2025-05-30 | 15.85 | 15.87 | 15.40 | 15.40 | -3.09% | 2.57 | 0.76% |
| 2025-05-29 | 15.60 | 15.99 | 15.55 | 15.89 | +1.76% | 2.04 | 0.59% |
| 2025-05-28 | 15.93 | 15.93 | 15.50 | 15.62 | -1.43% | 2.44 | 0.72% |
| 2025-05-27 | 16.26 | 16.26 | 15.76 | 15.84 | -2.78% | 3.15 | 0.91% |