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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.11 | 26.51 | 25.41 | 26.40 | +0.61% | 16.96 | 3.04% |
| 2025-09-15 | 26.33 | 27.24 | 26.14 | 26.24 | +0.53% | 21.06 | 3.67% |
| 2025-09-12 | 26.40 | 26.63 | 25.76 | 26.10 | -1.13% | 16.69 | 2.97% |
| 2025-09-11 | 25.91 | 26.74 | 25.55 | 26.40 | +0.87% | 20.46 | 3.63% |
| 2025-09-10 | 26.18 | 27.10 | 25.95 | 26.17 | -4.57% | 26.35 | 4.64% |
| 2025-09-09 | 25.78 | 28.20 | 25.77 | 27.42 | +4.62% | 34.55 | 5.92% |
| 2025-09-08 | 26.33 | 27.47 | 25.50 | 26.21 | +3.65% | 39.25 | 6.95% |
| 2025-09-05 | 22.99 | 25.29 | 22.99 | 25.29 | +9.98% | 25.49 | 4.87% |
| 2025-09-04 | 23.95 | 24.83 | 22.63 | 22.99 | -3.78% | 23.01 | 4.53% |
| 2025-09-03 | 23.61 | 24.37 | 23.41 | 23.90 | +1.39% | 19.34 | 3.77% |
| 2025-09-02 | 23.64 | 24.67 | 23.25 | 23.57 | -0.50% | 27.24 | 5.31% |
| 2025-09-01 | 22.73 | 24.14 | 22.53 | 23.69 | +6.33% | 31.36 | 6.24% |
| 2025-08-29 | 20.60 | 22.28 | 20.27 | 22.28 | +10.01% | 17.81 | 3.84% |
| 2025-08-28 | 19.21 | 20.65 | 19.19 | 20.25 | +7.89% | 21.28 | 4.90% |
| 2025-08-27 | 19.17 | 19.55 | 18.75 | 18.77 | -1.92% | 8.79 | 2.13% |
| 2025-08-26 | 19.00 | 19.37 | 18.79 | 19.14 | +0.63% | 6.67 | 1.62% |
| 2025-08-25 | 18.70 | 19.26 | 18.68 | 19.02 | +2.30% | 7.28 | 1.79% |
| 2025-08-22 | 18.16 | 18.63 | 18.14 | 18.59 | +1.96% | 5.13 | 1.29% |
| 2025-08-21 | 18.54 | 18.62 | 18.11 | 18.23 | -1.61% | 3.96 | 1.01% |
| 2025-08-20 | 18.30 | 18.54 | 18.12 | 18.53 | +0.97% | 3.94 | 1.00% |