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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.15 | 29.31 | 28.15 | 28.78 | +1.79% | 15.47 | 2.50% |
| 2025-11-18 | 31.40 | 31.94 | 28.28 | 28.28 | -9.99% | 23.48 | 3.72% |
| 2025-11-17 | 30.40 | 31.75 | 30.25 | 31.42 | +4.29% | 21.83 | 3.26% |
| 2025-11-14 | 30.64 | 31.30 | 29.87 | 30.13 | -2.94% | 16.12 | 2.47% |
| 2025-11-13 | 28.68 | 31.54 | 28.67 | 31.04 | +8.28% | 30.29 | 4.57% |
| 2025-11-12 | 28.64 | 29.27 | 27.79 | 28.66 | -1.00% | 8.32 | 1.36% |
| 2025-11-11 | 29.67 | 29.96 | 28.82 | 28.95 | -2.05% | 10.20 | 1.62% |
| 2025-11-10 | 30.40 | 30.79 | 29.07 | 29.56 | -1.00% | 16.97 | 2.63% |
| 2025-11-07 | 28.90 | 30.29 | 28.20 | 29.86 | +2.73% | 16.87 | 2.67% |
| 2025-11-06 | 28.08 | 29.51 | 28.08 | 29.06 | +2.81% | 13.15 | 2.10% |
| 2025-11-05 | 26.71 | 28.48 | 26.60 | 28.27 | +1.83% | 12.97 | 2.18% |
| 2025-11-04 | 28.52 | 29.03 | 27.50 | 27.76 | -3.62% | 12.16 | 2.02% |
| 2025-11-03 | 29.04 | 29.30 | 27.62 | 28.80 | -0.82% | 16.79 | 2.75% |
| 2025-10-31 | 28.37 | 31.18 | 28.32 | 29.04 | +2.38% | 32.94 | 5.10% |
| 2025-10-30 | 28.66 | 29.10 | 28.21 | 28.37 | -0.17% | 18.20 | 2.96% |
| 2025-10-29 | 27.32 | 28.49 | 27.19 | 28.42 | +3.29% | 15.58 | 2.58% |
| 2025-10-28 | 27.62 | 27.82 | 26.78 | 27.51 | +0.76% | 14.38 | 2.44% |
| 2025-10-27 | 27.11 | 27.62 | 26.68 | 27.30 | +2.16% | 12.90 | 2.20% |
| 2025-10-24 | 26.53 | 26.83 | 26.36 | 26.73 | +1.17% | 7.06 | 1.23% |
| 2025-10-23 | 25.83 | 26.51 | 25.41 | 26.42 | +1.80% | 7.78 | 1.39% |