保利联合（002037）历史行情

以下为保利联合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
2026-10-09	6.760	6.720	6.830	6.510	-0.040	-0.592%	5.78万	0.00亿	0.000%
2026-10-08	6.710	6.760	6.890	6.680	-0.010	-0.148%	4.34万	0.00亿	0.000%
2026-10-07	6.750	6.770	6.810	6.710	0.030	0.445%	292.09万	0.20亿	0.604%
2026-10-06	6.750	6.770	6.810	6.710	0.030	0.445%	292.09万	0.20亿	0.604%
2026-10-05	6.750	6.770	6.810	6.710	0.030	0.445%	292.09万	0.20亿	0.604%
2026-10-02	6.750	6.770	6.810	6.710	0.030	0.445%	292.09万	0.20亿	0.604%
2026-10-01	6.750	6.770	6.810	6.710	0.030	0.445%	292.09万	0.20亿	0.604%
2026-09-30	6.750	6.770	6.810	6.710	0.030	0.445%	2.92万	0.00亿	0.000%
2026-09-29	6.710	6.740	6.810	6.670	0.030	0.447%	2.99万	0.00亿	0.000%
2026-09-28	6.810	6.710	6.840	6.680	-0.120	-1.757%	2.94万	0.00亿	0.000%
2026-09-27	6.900	6.830	6.930	6.830	-0.070	-1.014%	289.14万	0.20亿	0.598%
2026-09-24	6.900	6.830	6.930	6.830	-0.070	-1.014%	2.89万	0.00亿	0.000%
2026-09-23	7.020	6.900	7.030	6.890	-0.130	-1.849%	4.11万	0.00亿	0.000%
2026-09-22	7.240	7.030	7.260	7.010	-0.010	-0.142%	7.82万	0.00亿	0.000%
2026-09-21	6.790	7.040	7.070	6.750	0.290	4.296%	6.24万	0.00亿	0.000%
2026-09-18	6.850	6.750	7.050	6.750	-0.060	-0.881%	7.08万	0.00亿	0.000%
2026-09-17	6.770	6.810	6.850	6.660	-0.020	-0.293%	4.58万	0.00亿	0.000%
2026-09-16	6.580	6.830	6.870	6.530	0.250	3.799%	6.83万	0.00亿	0.000%
2026-09-15	6.800	6.580	6.840	6.570	-0.260	-3.801%	4.88万	0.00亿	0.000%
2026-09-14	6.900	6.840	6.940	6.820	-0.080	-1.156%	2.92万	0.00亿	0.000%
2026-09-11	7.170	6.920	7.170	6.860	-0.210	-2.945%	4.52万	0.00亿	0.000%
2026-09-10	7.120	7.130	7.220	7.110	-0.040	-0.558%	3.75万	0.00亿	0.000%
2026-09-09	7.130	7.170	7.210	7.100	-0.020	-0.278%	3.57万	0.00亿	0.000%
2026-09-08	7.130	7.190	7.210	7.130	0.030	0.419%	4.38万	0.00亿	0.000%
2026-09-07	7.190	7.160	7.240	7.060	-0.030	-0.417%	6.38万	0.00亿	0.000%
2026-09-04	7.050	7.190	7.300	6.980	0.200	2.861%	11.19万	0.00亿	0.000%
2026-09-03	7.080	6.990	7.080	6.900	-0.060	-0.851%	4.69万	0.00亿	0.000%
2026-09-02	7.010	7.050	7.080	6.900	-0.020	-0.283%	3.92万	0.00亿	0.000%
2026-09-01	6.980	7.070	7.100	6.960	0.100	1.435%	4.81万	0.00亿	0.000%
2026-08-31	6.990	6.970	7.010	6.920	-0.020	-0.286%	4.03万	0.00亿	0.000%
2026-08-28	6.930	6.990	7.000	6.910	0.050	0.720%	4.26万	0.00亿	0.000%
2026-08-27	6.870	6.940	7.040	6.860	-0.010	-0.144%	6.84万	0.00亿	0.000%
2026-08-26	6.810	6.950	7.010	6.790	0.140	2.056%	6.48万	0.00亿	0.000%
2026-08-25	6.680	6.810	6.820	6.680	0.120	1.794%	3.67万	0.00亿	0.000%
2026-08-24	6.790	6.690	6.840	6.670	-0.070	-1.036%	3.59万	0.00亿	0.000%
2026-08-21	6.700	6.760	6.790	6.620	-0.020	-0.295%	4.57万	0.00亿	0.000%
2026-08-20	6.690	6.780	6.850	6.690	0.090	1.345%	4.51万	0.00亿	0.000%
2026-08-19	6.850	6.690	6.900	6.680	-0.230	-3.324%	6.34万	0.00亿	0.000%
2026-08-18	6.930	6.920	6.950	6.860	-0.020	-0.288%	5.39万	0.00亿	0.000%
2026-08-17	6.920	6.940	6.980	6.830	0.000	0.000%	5.76万	0.00亿	0.000%
2026-08-14	6.970	6.940	7.020	6.830	-0.030	-0.430%	8.31万	0.00亿	0.000%
2026-08-13	7.210	6.970	7.210	6.970	-0.230	-3.194%	10.90万	0.00亿	0.000%
2026-08-12	7.300	7.200	7.330	7.170	-0.120	-1.639%	11.50万	0.00亿	0.000%
2026-08-11	7.400	7.320	7.500	7.240	-0.250	-3.303%	19.56万	0.00亿	0.000%
2026-08-10	7.310	7.570	7.620	7.070	-0.120	-1.560%	35.34万	0.00亿	0.000%
2026-08-07	7.330	7.690	7.690	7.120	0.700	10.014%	23.40万	0.00亿	0.000%
2026-08-06	6.880	6.990	7.250	6.820	0.170	2.493%	17.20万	0.00亿	0.000%
2026-08-05	6.830	6.820	6.920	6.730	-0.030	-0.438%	8.67万	0.00亿	0.000%
2026-08-04	6.850	6.850	6.920	6.700	0.020	0.293%	12.26万	0.00亿	0.000%
2026-08-03	6.580	6.830	6.840	6.550	0.280	4.275%	16.18万	0.00亿	0.000%
2026-07-31	6.520	6.550	6.570	6.430	0.020	0.306%	12.76万	0.00亿	0.000%
2026-07-30	6.660	6.530	6.700	6.450	-0.190	-2.827%	22.12万	0.00亿	0.000%
2026-07-29	6.130	6.720	6.720	6.100	0.610	9.984%	7.52万	0.00亿	0.000%
2026-07-28	6.010	6.110	6.130	5.980	0.080	1.327%	4.85万	0.00亿	0.000%
2026-07-27	5.840	6.030	6.040	5.790	0.190	3.253%	6.75万	0.00亿	0.000%
2026-07-24	5.930	5.840	6.060	5.830	-0.150	-2.504%	5.29万	0.00亿	0.000%
2026-07-23	5.730	5.990	6.020	5.720	0.230	3.993%	8.02万	0.00亿	0.000%
2026-07-22	5.830	5.760	5.920	5.680	-0.120	-2.041%	7.78万	0.00亿	0.000%
2026-07-21	5.870	5.880	5.940	5.680	0.010	0.170%	8.20万	0.00亿	0.000%
2026-07-20	6.060	5.870	6.150	5.810	-0.140	-2.329%	8.65万	0.00亿	0.000%
2026-07-17	6.130	6.010	6.300	5.940	-0.150	-2.435%	8.26万	0.00亿	0.000%
2026-07-16	6.050	6.160	6.250	6.000	0.070	1.149%	6.42万	0.00亿	0.000%
2026-07-15	5.950	6.090	6.190	5.950	0.110	1.839%	5.99万	0.00亿	0.000%
2026-07-14	5.810	5.980	6.020	5.730	0.160	2.749%	6.26万	0.00亿	0.000%
2026-07-13	6.060	5.820	6.110	5.790	-0.250	-4.119%	7.18万	0.00亿	0.000%
2026-07-10	5.950	6.070	6.220	5.840	0.110	1.846%	7.99万	0.00亿	0.000%
2026-07-09	6.000	5.960	6.080	5.830	-0.070	-1.161%	7.76万	0.00亿	0.000%
2026-07-08	6.080	6.030	6.140	5.980	-0.040	-0.659%	4.03万	0.00亿	0.000%
2026-07-07	6.210	6.070	6.240	6.060	-0.170	-2.724%	4.62万	0.00亿	0.000%
2026-07-06	6.410	6.240	6.520	6.230	-0.170	-2.652%	5.79万	0.00亿	0.000%
2026-07-03	6.310	6.410	6.460	6.300	0.080	1.264%	6.18万	0.00亿	0.000%
2026-07-02	6.380	6.330	6.480	6.310	-0.010	-0.158%	5.96万	0.00亿	0.000%
2026-07-01	6.230	6.340	6.420	6.150	0.100	1.603%	6.19万	0.00亿	0.000%
2026-06-30	6.160	6.240	6.290	6.080	0.050	0.808%	5.66万	0.00亿	0.000%
2026-06-29	6.330	6.190	6.350	6.070	-0.110	-1.746%	6.48万	0.00亿	0.000%
2026-06-26	6.350	6.300	6.490	6.190	-0.100	-1.563%	5.62万	0.00亿	0.000%
2026-06-25	6.420	6.400	6.570	6.290	-0.010	-0.156%	5.88万	0.00亿	0.000%
2026-06-24	6.660	6.410	6.690	6.340	-0.280	-4.185%	5.72万	0.00亿	0.000%
2026-06-23	6.600	6.690	6.800	6.600	0.020	0.300%	6.78万	0.00亿	0.000%
2026-06-22	6.580	6.670	6.670	6.290	0.050	0.755%	8.46万	0.00亿	0.000%
2026-06-18	6.520	6.620	6.720	6.490	0.030	0.455%	5.60万	0.00亿	0.000%
2026-06-17	6.780	6.590	6.840	6.560	-0.240	-3.514%	6.32万	0.00亿	0.000%
2026-06-16	6.870	6.830	6.870	6.740	-0.040	-0.582%	4.20万	0.00亿	0.000%
2026-06-15	7.010	6.870	7.080	6.820	-0.080	-1.151%	5.87万	0.00亿	0.000%
2026-06-12	6.850	6.950	7.010	6.730	0.140	2.056%	5.73万	0.00亿	0.000%
2026-06-11	6.860	6.810	6.930	6.700	-0.080	-1.161%	5.14万	0.00亿	0.000%
2026-06-10	6.900	6.890	6.970	6.770	-0.060	-0.863%	5.59万	0.00亿	0.000%
2026-06-09	6.980	6.950	7.100	6.850	0.000	0.000%	4.76万	0.00亿	0.000%
2026-06-08	7.010	6.950	7.210	6.840	-0.220	-3.068%	6.75万	0.00亿	0.000%
2026-06-05	7.060	7.170	7.240	7.000	0.110	1.558%	5.82万	0.00亿	0.000%
2026-06-04	7.150	7.060	7.370	7.010	-0.110	-1.534%	5.43万	0.00亿	0.000%
2026-06-03	7.320	7.170	7.320	7.120	-0.150	-2.049%	5.72万	0.00亿	0.000%
2026-06-02	7.490	7.320	7.520	7.250	-0.180	-2.400%	4.83万	0.00亿	0.000%
2026-06-01	7.410	7.500	7.560	7.320	0.090	1.215%	6.82万	0.00亿	0.000%
2026-05-29	7.420	7.410	7.710	7.410	0.000	0.000%	7.80万	0.00亿	0.000%
2026-05-28	7.360	7.410	7.470	7.230	0.060	0.816%	4.45万	0.00亿	0.000%
2026-05-27	7.570	7.350	7.630	7.300	-0.240	-3.162%	5.82万	0.00亿	0.000%
2026-05-26	7.720	7.590	7.750	7.500	-0.160	-2.065%	6.42万	0.00亿	0.000%
2026-05-25	7.870	7.750	7.940	7.660	-0.120	-1.525%	6.14万	0.00亿	0.000%
2026-05-22	7.760	7.870	7.930	7.650	0.110	1.418%	5.87万	0.00亿	0.000%
2026-05-21	8.070	7.760	8.170	7.750	-0.330	-4.079%	8.78万	0.00亿	0.000%
2026-05-20	8.340	8.090	8.340	8.060	-0.250	-2.998%	7.09万	0.00亿	0.000%
2026-05-19	8.140	8.340	8.500	8.070	0.250	3.090%	9.95万	0.00亿	0.000%
2026-05-18	8.210	8.090	8.280	7.920	-0.110	-1.341%	9.83万	0.00亿	0.000%
2026-05-15	8.350	8.200	8.640	8.150	-0.110	-1.324%	8.99万	0.00亿	0.000%
2026-05-14	8.710	8.310	8.720	8.310	-0.400	-4.592%	9.16万	0.00亿	0.000%
2026-05-13	8.630	8.710	8.740	8.580	0.060	0.694%	7.15万	0.00亿	0.000%
2026-05-12	8.640	8.650	8.750	8.550	0.000	0.000%	8.85万	0.00亿	0.000%
2026-05-11	8.700	8.650	8.760	8.590	-0.030	-0.346%	7.94万	0.00亿	0.000%
2026-05-08	8.500	8.680	8.710	8.420	0.190	2.238%	10.85万	0.00亿	0.000%
2026-05-07	8.490	8.490	8.580	8.450	-0.050	-0.585%	6.84万	0.00亿	0.000%
2026-05-06	8.510	8.540	8.590	8.440	-0.010	-0.117%	10.00万	0.00亿	0.000%
2026-04-30	8.840	8.550	8.850	8.460	-0.110	-1.270%	17.96万	0.00亿	0.000%
2026-04-29	8.330	8.660	8.910	8.080	0.560	6.914%	27.23万	0.00亿	0.000%
2026-04-28	8.200	8.100	8.220	8.070	-0.100	-1.220%	6.80万	0.00亿	0.000%
2026-04-27	8.230	8.200	8.240	7.990	-0.030	-0.365%	6.48万	0.00亿	0.000%
2026-04-24	8.240	8.230	8.280	8.140	-0.030	-0.363%	4.74万	0.00亿	0.000%
2026-04-23	8.420	8.260	8.420	8.210	-0.130	-1.549%	5.02万	0.00亿	0.000%
2026-04-22	8.350	8.390	8.440	8.280	0.020	0.239%	4.61万	0.00亿	0.000%
2026-04-21	8.390	8.370	8.460	8.310	-0.070	-0.829%	4.68万	0.00亿	0.000%
2026-04-20	8.390	8.440	8.450	8.350	0.050	0.596%	5.59万	0.00亿	0.000%
2026-04-17	8.460	8.390	8.490	8.310	-0.090	-1.061%	6.07万	0.00亿	0.000%
2026-04-16	8.420	8.480	8.510	8.360	0.090	1.073%	6.01万	0.00亿	0.000%
2026-04-15	8.650	8.390	8.700	8.380	-0.240	-2.781%	7.56万	0.00亿	0.000%
2026-04-14	8.550	8.630	8.680	8.460	0.080	0.936%	9.14万	0.00亿	0.000%
2026-04-13	8.550	8.550	8.740	8.510	0.000	0.000%	8.67万	0.00亿	0.000%
2026-04-10	8.680	8.600	8.770	8.520	0.000	0.000%	9.33万	0.00亿	0.000%
2026-04-09	8.880	8.630	9.000	8.600	0.000	0.000%	17.29万	0.00亿	0.000%
2026-04-08	8.500	8.900	9.180	8.480	0.000	0.000%	35.84万	0.00亿	0.000%
2026-04-07	7.720	8.490	8.490	7.700	0.000	0.000%	22.68万	0.00亿	0.000%
2026-04-03	7.950	7.720	8.010	7.700	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-02	8.120	7.990	8.160	7.910	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-01	8.120	8.130	8.190	8.000	0.000	0.000%	4.61万	0.00亿	0.000%