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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.17 | 28.72 | 28.00 | 28.10 | -0.84% | 6.83 | 1.12% |
| 2026-02-12 | 28.12 | 28.36 | 27.92 | 28.34 | +0.85% | 5.72 | 0.94% |
| 2026-02-11 | 27.95 | 28.35 | 27.90 | 28.10 | +0.25% | 5.49 | 0.91% |
| 2026-02-10 | 28.40 | 28.67 | 27.92 | 28.03 | -1.54% | 6.46 | 1.06% |
| 2026-02-09 | 28.54 | 28.69 | 28.30 | 28.47 | +1.13% | 6.82 | 1.11% |
| 2026-02-06 | 26.96 | 28.57 | 26.79 | 28.15 | +2.72% | 10.30 | 1.71% |
| 2026-02-05 | 27.70 | 28.12 | 27.12 | 27.40 | -2.13% | 5.24 | 0.89% |
| 2026-02-04 | 27.55 | 28.07 | 27.42 | 28.00 | +0.28% | 6.12 | 1.03% |
| 2026-02-03 | 27.27 | 27.92 | 27.02 | 27.92 | +3.96% | 7.58 | 1.28% |
| 2026-02-02 | 27.37 | 27.72 | 26.66 | 26.86 | -2.45% | 7.32 | 1.25% |
| 2026-01-30 | 27.45 | 27.72 | 26.63 | 27.53 | -0.29% | 8.70 | 1.49% |
| 2026-01-29 | 27.92 | 28.44 | 27.58 | 27.61 | -2.29% | 8.57 | 1.43% |
| 2026-01-28 | 28.28 | 28.50 | 27.76 | 28.26 | -0.97% | 9.43 | 1.56% |
| 2026-01-27 | 28.91 | 29.20 | 27.42 | 28.54 | -1.98% | 13.04 | 2.16% |
| 2026-01-26 | 30.48 | 30.49 | 28.71 | 29.11 | -2.37% | 16.16 | 2.56% |
| 2026-01-23 | 28.66 | 30.36 | 28.66 | 29.82 | +4.09% | 17.94 | 2.81% |
| 2026-01-22 | 29.23 | 29.63 | 28.51 | 28.64 | -1.97% | 14.53 | 2.35% |
| 2026-01-21 | 28.17 | 29.54 | 28.17 | 29.22 | +6.87% | 21.02 | 3.37% |
| 2026-01-20 | 28.21 | 28.46 | 26.75 | 27.34 | -2.65% | 11.38 | 1.93% |
| 2026-01-19 | 28.02 | 28.39 | 27.60 | 28.09 | +0.35% | 8.35 | 1.38% |