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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.44 | 26.18 | 25.43 | 26.06 | +2.38% | 5.44 | 0.98% |
| 2025-12-16 | 25.55 | 25.67 | 24.94 | 25.46 | -0.43% | 5.08 | 0.93% |
| 2025-12-15 | 25.89 | 26.22 | 25.51 | 25.56 | -1.87% | 5.29 | 0.95% |
| 2025-12-12 | 26.19 | 26.40 | 25.55 | 26.05 | -0.19% | 6.26 | 1.12% |
| 2025-12-11 | 26.35 | 27.07 | 26.09 | 26.10 | -0.98% | 5.46 | 0.96% |
| 2025-12-10 | 26.65 | 26.72 | 26.06 | 26.36 | -1.04% | 4.90 | 0.87% |
| 2025-12-09 | 26.51 | 27.17 | 26.14 | 26.64 | -0.07% | 5.90 | 1.03% |
| 2025-12-08 | 26.38 | 26.86 | 26.19 | 26.66 | +1.28% | 6.14 | 1.07% |
| 2025-12-05 | 26.38 | 26.44 | 25.84 | 26.32 | +0.15% | 4.21 | 0.75% |
| 2025-12-04 | 26.39 | 26.51 | 25.98 | 26.28 | -0.26% | 4.06 | 0.72% |
| 2025-12-03 | 26.82 | 27.10 | 26.23 | 26.35 | -1.04% | 4.72 | 0.83% |
| 2025-12-02 | 27.10 | 27.38 | 26.43 | 26.63 | -1.51% | 6.32 | 1.10% |
| 2025-12-01 | 26.48 | 27.62 | 26.48 | 27.04 | +2.06% | 10.21 | 1.75% |
| 2025-11-28 | 26.52 | 27.07 | 26.23 | 26.49 | +0.15% | 6.94 | 1.21% |
| 2025-11-27 | 25.72 | 27.30 | 25.64 | 26.45 | +2.62% | 10.43 | 1.82% |
| 2025-11-26 | 25.86 | 26.24 | 25.55 | 25.77 | -0.35% | 5.72 | 1.03% |
| 2025-11-25 | 25.89 | 26.30 | 25.63 | 25.86 | +0.70% | 7.35 | 1.32% |
| 2025-11-24 | 26.31 | 26.58 | 25.47 | 25.68 | -2.08% | 9.11 | 1.64% |
| 2025-11-21 | 27.20 | 27.60 | 26.23 | 26.23 | -6.52% | 15.08 | 2.63% |
| 2025-11-20 | 28.81 | 29.77 | 27.94 | 28.06 | -2.52% | 13.55 | 2.19% |