普洛药业（000739）历史行情

以下为普洛药业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	25.770	27.740	27.890	25.230	1.180	4.443%	2,157.99万	5.75亿	1.864%
2026-10-01	25.770	27.740	27.890	25.230	1.180	4.443%	2,157.99万	5.75亿	1.864%
2026-09-30	25.770	27.740	27.890	25.230	1.180	4.443%	21.58万	0.00亿	0.000%
2026-09-29	26.510	26.560	27.290	25.360	-0.250	-0.932%	17.77万	0.00亿	0.000%
2026-09-28	25.300	26.810	27.000	24.960	1.510	5.968%	22.18万	0.00亿	0.000%
2026-09-27	25.130	25.300	25.680	24.820	-0.020	-0.079%	1,576.63万	4.00亿	1.362%
2026-09-24	25.130	25.300	25.680	24.820	-0.020	-0.079%	15.77万	0.00亿	0.000%
2026-09-23	24.140	25.320	25.500	24.060	1.320	5.500%	19.67万	0.00亿	0.000%
2026-09-22	24.520	24.000	24.580	23.710	-0.820	-3.304%	16.37万	0.00亿	0.000%
2026-09-21	23.500	24.820	24.880	23.480	1.340	5.707%	20.41万	0.00亿	0.000%
2026-09-18	23.010	23.480	23.980	22.900	0.390	1.689%	15.74万	0.00亿	0.000%
2026-09-17	22.700	23.090	23.560	22.610	0.500	2.213%	13.91万	0.00亿	0.000%
2026-09-16	22.320	22.590	22.990	22.200	0.220	0.983%	9.62万	0.00亿	0.000%
2026-09-15	22.580	22.370	22.630	22.270	-0.310	-1.367%	7.82万	0.00亿	0.000%
2026-09-14	21.800	22.680	22.770	21.690	0.740	3.373%	17.78万	0.00亿	0.000%
2026-09-11	21.950	21.940	22.400	21.310	-0.190	-0.859%	15.96万	0.00亿	0.000%
2026-09-10	22.400	22.130	22.510	21.700	-0.270	-1.205%	9.83万	0.00亿	0.000%
2026-09-09	22.300	22.400	23.100	22.100	-0.110	-0.489%	16.38万	0.00亿	0.000%
2026-09-08	22.450	22.510	22.690	21.900	0.210	0.942%	18.82万	0.00亿	0.000%
2026-09-07	22.210	22.300	22.620	22.080	-0.050	-0.224%	14.92万	0.00亿	0.000%
2026-09-04	21.590	22.350	22.510	21.330	0.850	3.953%	23.83万	0.00亿	0.000%
2026-09-03	21.370	21.500	21.680	21.230	0.080	0.373%	8.87万	0.00亿	0.000%
2026-09-02	21.840	21.420	21.870	21.330	-0.420	-1.923%	10.59万	0.00亿	0.000%
2026-09-01	21.600	21.840	21.950	21.420	0.160	0.738%	16.19万	0.00亿	0.000%
2026-08-31	21.200	21.680	21.770	20.910	0.350	1.641%	17.76万	0.00亿	0.000%
2026-08-28	21.530	21.330	22.100	21.320	-0.210	-0.975%	14.41万	0.00亿	0.000%
2026-08-27	20.760	21.540	21.660	20.560	0.810	3.907%	16.57万	0.00亿	0.000%
2026-08-26	20.880	20.730	21.180	20.380	-0.140	-0.671%	12.35万	0.00亿	0.000%
2026-08-25	19.650	20.870	20.950	19.320	1.160	5.885%	27.51万	0.00亿	0.000%
2026-08-24	20.810	19.710	20.860	19.430	-1.010	-4.875%	28.81万	0.00亿	0.000%
2026-08-21	21.510	20.720	22.700	20.660	-1.220	-5.561%	36.98万	0.00亿	0.000%
2026-08-20	21.930	21.940	22.530	21.200	-0.150	-0.679%	57.31万	0.00亿	0.000%
2026-08-19	22.310	22.090	22.650	21.850	-0.300	-1.340%	22.71万	0.00亿	0.000%
2026-08-18	22.200	22.390	22.650	21.750	0.190	0.856%	25.24万	0.00亿	0.000%
2026-08-17	22.350	22.200	22.600	21.610	-0.350	-1.552%	28.81万	0.00亿	0.000%
2026-08-14	22.400	22.550	23.230	22.050	-0.260	-1.140%	38.49万	0.00亿	0.000%
2026-08-13	22.000	22.810	23.640	21.990	0.470	2.104%	42.70万	0.00亿	0.000%
2026-08-12	22.420	22.340	23.790	22.180	-0.060	-0.268%	36.13万	0.00亿	0.000%
2026-08-11	22.940	22.400	23.490	22.300	-0.850	-3.656%	43.56万	0.00亿	0.000%
2026-08-10	24.370	23.250	24.850	22.920	-0.160	-0.683%	62.28万	0.00亿	0.000%
2026-08-07	21.160	23.410	23.410	20.920	2.130	10.009%	42.04万	0.00亿	0.000%
2026-08-06	22.280	21.280	22.370	21.160	-0.600	-2.742%	26.81万	0.00亿	0.000%
2026-08-05	22.440	21.880	22.880	21.520	-0.240	-1.085%	45.55万	0.00亿	0.000%
2026-08-04	20.680	22.120	22.120	20.570	2.010	9.995%	17.14万	0.00亿	0.000%
2026-08-03	20.020	20.110	20.430	19.600	-0.110	-0.544%	14.86万	0.00亿	0.000%
2026-07-31	19.560	20.220	20.350	19.560	0.200	0.999%	12.44万	0.00亿	0.000%
2026-07-30	20.670	20.020	20.780	19.810	-0.640	-3.098%	16.06万	0.00亿	0.000%
2026-07-29	19.800	20.660	20.800	19.600	1.110	5.678%	22.85万	0.00亿	0.000%
2026-07-28	20.340	19.550	20.900	19.500	-0.850	-4.167%	17.41万	0.00亿	0.000%
2026-07-27	19.590	20.400	20.460	19.500	0.720	3.659%	19.04万	0.00亿	0.000%
2026-07-24	20.370	19.680	20.570	19.680	-0.910	-4.420%	15.89万	0.00亿	0.000%
2026-07-23	20.430	20.590	20.800	20.010	-0.250	-1.200%	20.48万	0.00亿	0.000%
2026-07-22	19.900	20.840	20.940	19.800	0.710	3.527%	27.03万	0.00亿	0.000%
2026-07-21	19.840	20.130	20.160	19.310	0.110	0.549%	25.61万	0.00亿	0.000%
2026-07-20	19.640	20.020	20.350	19.200	0.370	1.883%	28.28万	0.00亿	0.000%
2026-07-17	21.000	19.650	21.200	19.470	-1.350	-6.429%	35.30万	0.00亿	0.000%
2026-07-16	20.550	21.000	21.500	19.610	0.530	2.589%	49.54万	0.00亿	0.000%
2026-07-15	18.890	20.470	21.000	18.710	1.380	7.229%	48.94万	0.00亿	0.000%
2026-07-14	18.180	19.090	19.100	18.020	0.900	4.948%	23.25万	0.00亿	0.000%
2026-07-13	18.040	18.190	18.590	18.000	0.190	1.056%	15.52万	0.00亿	0.000%
2026-07-10	17.840	18.000	18.450	17.400	0.160	0.897%	12.49万	0.00亿	0.000%
2026-07-09	17.660	17.840	18.150	17.520	0.050	0.281%	8.39万	0.00亿	0.000%
2026-07-08	18.030	17.790	18.200	17.710	-0.240	-1.331%	9.31万	0.00亿	0.000%
2026-07-07	18.410	18.030	18.540	17.920	-0.430	-2.329%	15.79万	0.00亿	0.000%
2026-07-06	18.210	18.460	18.920	18.010	0.220	1.206%	20.21万	0.00亿	0.000%
2026-07-03	17.750	18.240	18.330	17.660	0.500	2.818%	19.82万	0.00亿	0.000%
2026-07-02	17.180	17.740	17.860	16.910	0.550	3.200%	24.37万	0.00亿	0.000%
2026-07-01	16.580	17.190	17.190	15.900	0.530	3.181%	16.79万	0.00亿	0.000%
2026-06-30	16.980	16.660	16.990	16.530	-0.370	-2.173%	9.13万	0.00亿	0.000%
2026-06-29	15.970	17.030	17.200	15.590	1.070	6.704%	20.66万	0.00亿	0.000%
2026-06-26	16.360	15.960	16.610	15.960	-0.500	-3.038%	6.61万	0.00亿	0.000%
2026-06-25	16.700	16.460	16.740	15.800	-0.360	-2.140%	13.30万	0.00亿	0.000%
2026-06-24	16.770	16.820	17.150	16.540	0.020	0.119%	8.75万	0.00亿	0.000%
2026-06-23	16.440	16.800	17.070	16.320	0.430	2.627%	10.43万	0.00亿	0.000%
2026-06-22	16.250	16.370	16.400	15.650	0.000	0.000%	8.99万	0.00亿	0.000%
2026-06-18	16.230	16.370	16.680	16.090	0.080	0.491%	7.23万	0.00亿	0.000%
2026-06-17	16.230	16.290	16.350	16.170	-0.060	-0.367%	3.59万	0.00亿	0.000%
2026-06-16	16.390	16.350	16.500	16.150	-0.110	-0.668%	6.00万	0.00亿	0.000%
2026-06-15	16.060	16.460	16.500	16.060	0.390	2.427%	8.06万	0.00亿	0.000%
2026-06-12	15.620	16.070	16.290	15.420	0.660	4.283%	8.97万	0.00亿	0.000%
2026-06-11	15.500	15.410	15.620	15.190	-0.220	-1.408%	6.84万	0.00亿	0.000%
2026-06-10	15.430	15.630	15.650	15.280	0.130	0.839%	4.59万	0.00亿	0.000%
2026-06-09	15.850	15.500	15.890	15.310	-0.350	-2.208%	6.92万	0.00亿	0.000%
2026-06-08	15.950	15.850	16.150	15.440	-0.280	-1.736%	9.69万	0.00亿	0.000%
2026-06-05	16.200	16.130	16.660	16.100	0.080	0.498%	7.79万	0.00亿	0.000%
2026-06-04	16.400	16.050	16.540	15.900	-0.400	-2.432%	7.53万	0.00亿	0.000%
2026-06-03	16.400	16.450	16.700	16.040	0.000	0.000%	8.60万	0.00亿	0.000%
2026-06-02	16.700	16.450	16.830	16.360	-0.350	-2.083%	7.60万	0.00亿	0.000%
2026-06-01	16.550	16.800	16.950	16.490	0.190	1.144%	8.84万	0.00亿	0.000%
2026-05-29	16.530	16.610	16.940	16.490	0.090	0.545%	7.48万	0.00亿	0.000%
2026-05-28	16.770	16.520	16.870	16.300	-0.270	-1.608%	7.44万	0.00亿	0.000%
2026-05-27	17.140	16.790	17.150	16.550	-0.430	-2.497%	12.09万	0.00亿	0.000%
2026-05-26	17.110	17.220	17.530	16.990	-0.030	-0.174%	10.49万	0.00亿	0.000%
2026-05-25	16.910	17.250	17.290	16.730	0.340	2.011%	9.83万	0.00亿	0.000%
2026-05-22	17.100	16.910	17.150	16.720	-0.070	-0.412%	8.82万	0.00亿	0.000%
2026-05-21	16.990	16.980	17.420	16.840	0.160	0.951%	14.75万	0.00亿	0.000%
2026-05-20	16.320	16.820	16.920	16.230	0.420	2.561%	16.36万	0.00亿	0.000%
2026-05-19	16.660	16.400	16.850	16.100	-0.310	-1.855%	13.85万	0.00亿	0.000%
2026-05-18	16.470	16.710	16.930	16.430	0.110	0.663%	15.97万	0.00亿	0.000%
2026-05-15	17.150	16.600	17.370	16.420	-0.710	-4.102%	20.38万	0.00亿	0.000%
2026-05-14	17.990	17.310	18.100	17.310	-0.720	-3.993%	18.82万	0.00亿	0.000%
2026-05-13	18.570	18.030	18.670	17.850	-0.450	-2.435%	20.08万	0.00亿	0.000%
2026-05-12	19.350	18.480	19.480	18.400	-0.790	-4.100%	27.34万	0.00亿	0.000%
2026-05-11	17.430	19.270	19.270	17.260	1.750	9.989%	28.10万	0.00亿	0.000%
2026-05-08	17.500	17.520	17.640	17.270	0.070	0.401%	8.95万	0.00亿	0.000%
2026-05-07	17.900	17.450	17.940	17.240	-0.450	-2.514%	13.47万	0.00亿	0.000%
2026-05-06	18.300	17.900	18.700	17.710	-0.370	-2.025%	14.59万	0.00亿	0.000%
2026-04-30	18.460	18.270	18.510	17.930	-0.200	-1.083%	11.07万	0.00亿	0.000%
2026-04-29	18.600	18.470	18.880	18.370	-0.109	-0.587%	8.35万	0.00亿	0.000%
2026-04-28	18.469	18.579	19.119	18.379	0.020	0.108%	11.72万	0.00亿	0.000%
2026-04-27	18.059	18.559	18.599	18.059	0.440	2.428%	12.77万	0.00亿	0.000%
2026-04-24	18.299	18.119	18.399	18.029	-0.130	-0.712%	10.46万	0.00亿	0.000%
2026-04-23	18.029	18.249	18.549	17.859	0.080	0.440%	12.47万	0.00亿	0.000%
2026-04-22	17.629	18.169	18.369	17.619	0.400	2.251%	12.31万	0.00亿	0.000%
2026-04-21	17.139	17.769	18.399	16.979	0.820	4.838%	16.32万	0.00亿	0.000%
2026-04-20	17.529	16.949	17.549	16.939	-0.600	-3.419%	9.33万	0.00亿	0.000%
2026-04-17	17.769	17.549	17.779	17.219	-0.280	-1.570%	6.53万	0.00亿	0.000%
2026-04-16	17.729	17.829	17.949	17.489	0.210	1.192%	8.13万	0.00亿	0.000%
2026-04-15	17.379	17.619	17.649	17.139	0.340	1.968%	8.80万	0.00亿	0.000%
2026-04-14	17.269	17.279	17.419	17.049	0.020	0.116%	5.87万	0.00亿	0.000%
2026-04-13	17.479	17.259	17.579	17.169	-0.330	-1.876%	6.01万	0.00亿	0.000%
2026-04-10	17.539	17.589	17.829	17.479	0.060	0.342%	6.66万	0.00亿	0.000%
2026-04-09	17.689	17.529	18.039	17.479	-0.350	-1.958%	6.92万	0.00亿	0.000%
2026-04-08	17.769	17.879	18.159	17.579	0.410	2.347%	8.73万	0.00亿	0.000%
2026-04-07	17.429	17.469	17.739	17.089	0.000	0.000%	7.19万	0.00亿	0.000%
2026-04-03	17.839	17.369	18.019	17.339	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-02	18.379	18.199	18.469	17.959	0.000	0.000%	12.34万	0.00亿	0.000%
2026-04-01	17.819	18.179	18.309	17.649	0.000	0.000%	9.88万	0.00亿	0.000%