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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.40 | 32.02 | 30.85 | 31.28 | -0.38% | 34.46 | 5.10% |
| 2026-03-20 | 29.37 | 31.98 | 29.17 | 31.40 | +8.00% | 37.96 | 5.64% |
| 2026-03-19 | 29.51 | 30.66 | 28.81 | 29.07 | -3.08% | 18.75 | 2.95% |
| 2026-03-18 | 30.79 | 30.90 | 29.51 | 30.00 | -1.89% | 17.51 | 2.73% |
| 2026-03-17 | 32.19 | 32.59 | 30.50 | 30.57 | -4.62% | 23.95 | 3.57% |
| 2026-03-16 | 32.59 | 33.04 | 31.43 | 32.05 | -0.46% | 39.34 | 5.68% |
| 2026-03-13 | 29.54 | 32.20 | 29.54 | 32.20 | +10.01% | 21.60 | 3.17% |
| 2026-03-12 | 29.58 | 29.74 | 28.97 | 29.27 | -0.64% | 13.85 | 2.20% |
| 2026-03-11 | 28.32 | 29.78 | 28.20 | 29.46 | +4.18% | 21.29 | 3.38% |
| 2026-03-10 | 27.72 | 28.29 | 27.38 | 28.28 | +2.74% | 11.47 | 1.91% |
| 2026-03-09 | 26.17 | 27.75 | 25.90 | 27.52 | +4.10% | 16.83 | 2.92% |
| 2026-03-06 | 27.46 | 27.47 | 25.19 | 26.44 | -3.45% | 18.68 | 3.35% |
| 2026-03-05 | 28.03 | 28.12 | 27.03 | 27.38 | -0.86% | 10.91 | 1.84% |
| 2026-03-04 | 27.52 | 28.12 | 27.33 | 27.62 | -1.03% | 7.85 | 1.32% |
| 2026-03-03 | 28.20 | 28.90 | 27.40 | 27.91 | -0.46% | 11.49 | 1.90% |
| 2026-03-02 | 27.73 | 28.45 | 27.64 | 28.04 | -0.70% | 7.80 | 1.30% |
| 2026-02-27 | 28.23 | 28.41 | 27.86 | 28.24 | -0.63% | 9.45 | 1.56% |
| 2026-02-26 | 29.91 | 29.91 | 28.22 | 28.42 | -3.74% | 12.32 | 1.99% |
| 2026-02-25 | 28.96 | 29.91 | 28.84 | 29.52 | +1.78% | 9.10 | 1.43% |
| 2026-02-24 | 28.80 | 29.30 | 28.25 | 29.00 | +3.22% | 9.08 | 1.46% |