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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.23 | 26.32 | 25.52 | 25.95 | -1.40% | 7.28 | 1.30% |
| 2025-10-21 | 26.29 | 26.56 | 25.83 | 26.32 | +1.11% | 8.22 | 1.45% |
| 2025-10-20 | 26.48 | 26.98 | 25.67 | 26.03 | -0.68% | 11.80 | 2.09% |
| 2025-10-17 | 26.79 | 27.97 | 26.18 | 26.21 | -2.01% | 13.43 | 2.32% |
| 2025-10-16 | 26.53 | 27.10 | 26.43 | 26.75 | +0.15% | 9.70 | 1.69% |
| 2025-10-15 | 26.33 | 26.73 | 25.70 | 26.71 | +2.21% | 11.08 | 1.97% |
| 2025-10-14 | 27.79 | 28.02 | 25.94 | 26.13 | -4.36% | 16.53 | 2.86% |
| 2025-10-13 | 25.63 | 27.76 | 25.63 | 27.32 | -0.76% | 16.61 | 2.88% |
| 2025-10-10 | 30.68 | 30.96 | 27.53 | 27.53 | -10.00% | 28.72 | 4.71% |
| 2025-10-09 | 30.90 | 31.15 | 29.63 | 30.59 | -0.42% | 26.78 | 4.10% |
| 2025-09-30 | 28.31 | 31.38 | 28.20 | 30.72 | +7.36% | 33.03 | 5.13% |
| 2025-09-29 | 28.32 | 29.30 | 27.92 | 28.62 | +2.82% | 25.92 | 4.23% |
| 2025-09-26 | 28.27 | 29.08 | 27.52 | 27.83 | +0.94% | 28.95 | 4.74% |
| 2025-09-25 | 27.51 | 28.63 | 27.05 | 27.57 | +0.54% | 24.34 | 4.08% |
| 2025-09-24 | 26.16 | 27.69 | 26.01 | 27.42 | +3.76% | 20.66 | 3.56% |
| 2025-09-23 | 26.99 | 27.29 | 25.87 | 26.43 | -2.06% | 17.03 | 2.99% |
| 2025-09-22 | 26.71 | 27.59 | 26.58 | 26.99 | +1.04% | 14.87 | 2.57% |
| 2025-09-19 | 26.28 | 27.75 | 26.21 | 26.71 | +1.63% | 22.06 | 3.79% |
| 2025-09-18 | 26.50 | 27.22 | 25.94 | 26.28 | -0.94% | 18.86 | 3.31% |
| 2025-09-17 | 26.41 | 26.64 | 25.77 | 26.53 | +0.49% | 13.19 | 2.34% |