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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.79 | 28.81 | 27.88 | 27.99 | -0.04% | 10.92 | 1.80% |
| 2026-01-15 | 26.69 | 28.50 | 26.56 | 28.00 | +4.91% | 17.49 | 2.92% |
| 2026-01-14 | 26.52 | 27.37 | 26.31 | 26.69 | +0.67% | 9.74 | 1.69% |
| 2026-01-13 | 26.79 | 27.20 | 26.40 | 26.51 | -1.00% | 8.26 | 1.44% |
| 2026-01-12 | 27.10 | 27.70 | 26.18 | 26.78 | -2.74% | 12.98 | 2.26% |
| 2026-01-09 | 27.20 | 27.97 | 26.93 | 27.53 | +1.13% | 7.39 | 1.25% |
| 2026-01-08 | 27.68 | 28.04 | 27.00 | 27.22 | -2.42% | 8.21 | 1.39% |
| 2026-01-07 | 27.76 | 28.41 | 27.62 | 27.90 | +0.72% | 7.30 | 1.21% |
| 2026-01-06 | 27.70 | 28.18 | 27.57 | 27.70 | +0.58% | 8.69 | 1.45% |
| 2026-01-05 | 27.16 | 27.70 | 27.03 | 27.54 | +1.39% | 7.24 | 1.23% |
| 2025-12-31 | 27.32 | 27.50 | 26.99 | 27.16 | -0.22% | 4.87 | 0.83% |
| 2025-12-30 | 26.71 | 27.37 | 26.61 | 27.22 | +0.70% | 7.12 | 1.22% |
| 2025-12-29 | 27.88 | 27.88 | 26.73 | 27.04 | -3.17% | 9.11 | 1.56% |
| 2025-12-26 | 27.25 | 28.30 | 27.25 | 27.92 | +3.16% | 9.85 | 1.65% |
| 2025-12-25 | 27.17 | 27.23 | 26.58 | 27.07 | -0.73% | 5.74 | 0.99% |
| 2025-12-24 | 27.05 | 27.50 | 27.02 | 27.26 | +0.18% | 5.51 | 0.94% |
| 2025-12-23 | 26.68 | 27.72 | 26.54 | 27.21 | +1.97% | 9.06 | 1.55% |
| 2025-12-22 | 26.48 | 26.85 | 26.39 | 26.69 | +0.79% | 6.01 | 1.05% |
| 2025-12-19 | 25.93 | 26.55 | 25.86 | 26.48 | +2.11% | 5.01 | 0.89% |
| 2025-12-18 | 25.83 | 26.42 | 25.75 | 25.93 | -0.50% | 4.20 | 0.75% |