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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.88 | 36.70 | 34.88 | 36.22 | +2.35% | 22.21 | 2.90% |
| 2026-04-20 | 35.53 | 36.19 | 34.37 | 35.39 | -1.45% | 17.90 | 2.37% |
| 2026-04-17 | 35.89 | 36.74 | 35.32 | 35.91 | +0.84% | 17.76 | 2.32% |
| 2026-04-16 | 35.23 | 36.22 | 34.58 | 35.61 | +2.72% | 23.59 | 3.09% |
| 2026-04-15 | 35.00 | 36.27 | 34.58 | 34.67 | -0.77% | 26.91 | 3.55% |
| 2026-04-14 | 34.41 | 34.95 | 33.82 | 34.93 | +1.53% | 23.00 | 3.09% |
| 2026-04-13 | 33.27 | 34.95 | 33.06 | 34.41 | +2.91% | 28.17 | 3.81% |
| 2026-04-10 | 31.79 | 34.16 | 31.71 | 33.43 | +5.45% | 30.29 | 4.23% |
| 2026-04-09 | 31.25 | 31.96 | 30.28 | 31.71 | +1.30% | 18.11 | 2.68% |
| 2026-04-08 | 30.80 | 31.30 | 30.29 | 31.30 | +4.10% | 19.05 | 2.86% |
| 2026-04-07 | 30.14 | 30.68 | 29.60 | 30.07 | +1.24% | 13.56 | 2.10% |
| 2026-04-03 | 30.76 | 31.16 | 29.37 | 29.70 | -4.20% | 19.79 | 3.08% |
| 2026-04-02 | 31.00 | 31.89 | 30.70 | 31.00 | -1.02% | 17.29 | 2.58% |
| 2026-04-01 | 32.40 | 32.47 | 31.15 | 31.32 | -1.44% | 21.05 | 3.10% |
| 2026-03-31 | 33.39 | 33.39 | 31.77 | 31.77 | -4.85% | 23.42 | 3.37% |
| 2026-03-30 | 33.38 | 34.41 | 32.47 | 33.39 | -2.01% | 27.82 | 3.88% |
| 2026-03-27 | 33.29 | 35.12 | 33.15 | 34.08 | +0.38% | 40.34 | 5.52% |
| 2026-03-26 | 32.09 | 35.20 | 31.94 | 33.95 | +5.63% | 44.92 | 6.15% |
| 2026-03-25 | 31.70 | 32.64 | 31.30 | 32.14 | +1.41% | 30.27 | 4.41% |
| 2026-03-24 | 31.73 | 32.45 | 30.00 | 31.70 | +1.33% | 27.31 | 4.06% |