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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.69 | 16.88 | 16.15 | 16.30 | -2.41% | 3.13 | 0.88% |
| 2025-05-23 | 16.89 | 17.16 | 16.70 | 16.70 | -1.28% | 2.46 | 0.67% |
| 2025-05-22 | 17.16 | 17.16 | 16.84 | 16.91 | -1.77% | 2.34 | 0.63% |
| 2025-05-21 | 16.92 | 17.50 | 16.86 | 17.22 | +1.98% | 3.99 | 1.06% |
| 2025-05-20 | 16.92 | 17.00 | 16.80 | 16.89 | -0.23% | 1.47 | 0.40% |
| 2025-05-19 | 16.86 | 17.02 | 16.72 | 16.92 | -0.17% | 1.42 | 0.39% |
| 2025-05-16 | 16.80 | 16.98 | 16.64 | 16.95 | +0.64% | 1.98 | 0.54% |
| 2025-05-15 | 17.39 | 17.40 | 16.84 | 16.85 | -3.22% | 2.25 | 0.61% |
| 2025-05-14 | 17.39 | 17.56 | 17.09 | 17.41 | +0.11% | 2.42 | 0.64% |
| 2025-05-13 | 17.64 | 17.67 | 17.32 | 17.39 | -0.62% | 2.51 | 0.66% |
| 2025-05-12 | 17.13 | 17.50 | 17.13 | 17.50 | +3.19% | 3.05 | 0.81% |
| 2025-05-09 | 17.38 | 17.40 | 16.82 | 16.95 | -2.27% | 2.33 | 0.63% |
| 2025-05-08 | 16.90 | 17.38 | 16.84 | 17.35 | +2.14% | 2.58 | 0.69% |
| 2025-05-07 | 17.02 | 17.09 | 16.80 | 16.98 | +1.23% | 2.52 | 0.68% |
| 2025-05-06 | 16.63 | 16.93 | 16.63 | 16.78 | +1.49% | 2.69 | 0.74% |