普利特（002324）历史行情

以下为普利特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
2026-10-08	8.890	8.740	9.040	8.660	-0.040	-0.456%	2,058.03万	1.82亿	2.651%
2026-10-07	8.850	8.780	8.980	8.760	-0.070	-0.791%	1,063.66万	0.94亿	1.370%
2026-10-06	8.850	8.780	8.980	8.760	-0.070	-0.791%	1,063.66万	0.94亿	1.370%
2026-10-05	8.850	8.780	8.980	8.760	-0.070	-0.791%	1,063.66万	0.94亿	1.370%
2026-10-02	8.850	8.780	8.980	8.760	-0.070	-0.791%	1,063.66万	0.94亿	1.370%
2026-10-01	8.850	8.780	8.980	8.760	-0.070	-0.791%	1,063.66万	0.94亿	1.370%
2026-09-30	8.850	8.780	8.980	8.760	-0.070	-0.791%	10.64万	0.00亿	0.000%
2026-09-29	8.650	8.850	8.900	8.600	0.180	2.076%	15.70万	0.00亿	0.000%
2026-09-28	8.950	8.670	8.950	8.570	-0.320	-3.560%	18.67万	0.00亿	0.000%
2026-09-27	9.100	8.990	9.300	8.970	-0.140	-1.533%	1,810.12万	1.65亿	2.332%
2026-09-24	9.100	8.990	9.300	8.970	-0.140	-1.533%	18.10万	0.00亿	0.000%
2026-09-23	9.180	9.130	9.230	9.090	-0.060	-0.653%	10.06万	0.00亿	0.000%
2026-09-22	9.220	9.190	9.280	9.080	-0.020	-0.217%	18.12万	0.00亿	0.000%
2026-09-21	9.200	9.210	9.290	9.170	0.030	0.327%	14.05万	0.00亿	0.000%
2026-09-18	9.220	9.180	9.290	9.140	0.060	0.658%	14.87万	0.00亿	0.000%
2026-09-17	9.100	9.120	9.240	9.030	-0.030	-0.328%	16.63万	0.00亿	0.000%
2026-09-16	9.060	9.150	9.230	8.890	0.080	0.882%	16.83万	0.00亿	0.000%
2026-09-15	8.930	9.070	9.220	8.910	0.120	1.341%	20.97万	0.00亿	0.000%
2026-09-14	8.840	8.950	9.000	8.780	0.050	0.562%	16.29万	0.00亿	0.000%
2026-09-11	9.060	8.900	9.070	8.700	-0.260	-2.838%	28.10万	0.00亿	0.000%
2026-09-10	9.340	9.160	9.370	9.150	-0.280	-2.966%	23.00万	0.00亿	0.000%
2026-09-09	9.670	9.440	9.730	9.400	-0.290	-2.980%	36.69万	0.00亿	0.000%
2026-09-08	9.350	9.730	9.800	9.230	0.290	3.072%	59.34万	0.00亿	0.000%
2026-09-07	9.030	9.440	9.700	8.970	0.430	4.772%	42.69万	0.00亿	0.000%
2026-09-04	9.130	9.010	9.250	8.950	-0.080	-0.880%	16.03万	0.00亿	0.000%
2026-09-03	9.310	9.090	9.370	9.050	-0.190	-2.047%	17.79万	0.00亿	0.000%
2026-09-02	9.260	9.280	9.330	9.130	-0.050	-0.536%	15.12万	0.00亿	0.000%
2026-09-01	9.430	9.330	9.440	9.250	-0.080	-0.850%	18.85万	0.00亿	0.000%
2026-08-31	9.580	9.410	9.580	9.280	-0.240	-2.487%	32.03万	0.00亿	0.000%
2026-08-28	9.160	9.650	9.850	9.160	0.450	4.891%	42.31万	0.00亿	0.000%
2026-08-27	8.980	9.200	9.200	8.930	0.190	2.109%	14.54万	0.00亿	0.000%
2026-08-26	9.030	9.010	9.130	8.890	0.030	0.334%	12.12万	0.00亿	0.000%
2026-08-25	8.930	8.980	9.040	8.720	0.030	0.335%	16.84万	0.00亿	0.000%
2026-08-24	8.940	8.950	9.150	8.850	-0.020	-0.223%	12.86万	0.00亿	0.000%
2026-08-21	8.880	8.970	9.000	8.730	0.060	0.673%	12.15万	0.00亿	0.000%
2026-08-20	8.980	8.910	8.980	8.850	0.110	1.250%	11.11万	0.00亿	0.000%
2026-08-19	9.240	8.800	9.320	8.790	-0.520	-5.579%	20.51万	0.00亿	0.000%
2026-08-18	9.530	9.320	9.550	9.250	-0.200	-2.101%	16.57万	0.00亿	0.000%
2026-08-17	9.300	9.520	9.540	9.230	0.230	2.476%	17.72万	0.00亿	0.000%
2026-08-14	9.300	9.290	9.350	9.190	0.010	0.108%	11.97万	0.00亿	0.000%
2026-08-13	9.510	9.280	9.580	9.260	-0.180	-1.903%	14.62万	0.00亿	0.000%
2026-08-12	9.380	9.460	9.550	9.350	0.080	0.853%	12.34万	0.00亿	0.000%
2026-08-11	9.460	9.380	9.490	9.290	-0.110	-1.159%	12.52万	0.00亿	0.000%
2026-08-10	9.460	9.490	9.550	9.320	0.090	0.957%	15.08万	0.00亿	0.000%
2026-08-07	9.320	9.400	9.410	9.120	0.090	0.967%	18.01万	0.00亿	0.000%
2026-08-06	9.450	9.310	9.480	9.210	-0.140	-1.481%	18.65万	0.00亿	0.000%
2026-08-05	9.390	9.450	9.560	9.360	0.070	0.746%	20.13万	0.00亿	0.000%
2026-08-04	9.260	9.380	9.470	9.260	0.140	1.515%	18.97万	0.00亿	0.000%
2026-08-03	9.000	9.240	9.280	8.980	0.140	1.538%	20.21万	0.00亿	0.000%
2026-07-31	8.940	9.100	9.120	8.940	0.240	2.709%	27.49万	0.00亿	0.000%
2026-07-30	8.890	8.860	9.040	8.770	-0.070	-0.784%	25.26万	0.00亿	0.000%
2026-07-29	8.720	8.930	9.000	8.460	0.210	2.408%	32.76万	0.00亿	0.000%
2026-07-28	8.600	8.720	8.920	8.570	0.060	0.693%	32.07万	0.00亿	0.000%
2026-07-27	8.250	8.660	8.690	8.100	0.410	4.970%	35.94万	0.00亿	0.000%
2026-07-24	8.850	8.250	8.880	8.180	-0.460	-5.281%	35.33万	0.00亿	0.000%
2026-07-23	8.500	8.710	8.720	8.450	0.170	1.991%	23.28万	0.00亿	0.000%
2026-07-22	8.760	8.540	8.860	8.530	-0.330	-3.720%	22.41万	0.00亿	0.000%
2026-07-21	8.700	8.870	8.970	8.440	0.140	1.604%	22.98万	0.00亿	0.000%
2026-07-20	9.010	8.730	9.200	8.520	-0.260	-2.892%	23.93万	0.00亿	0.000%
2026-07-17	9.530	8.990	9.600	8.990	-0.520	-5.468%	20.61万	0.00亿	0.000%
2026-07-16	9.600	9.510	9.800	9.460	-0.160	-1.655%	15.10万	0.00亿	0.000%
2026-07-15	9.690	9.670	9.870	9.460	-0.010	-0.103%	16.73万	0.00亿	0.000%
2026-07-14	9.600	9.680	9.760	9.360	0.030	0.311%	18.97万	0.00亿	0.000%
2026-07-13	10.400	9.650	10.410	9.630	-0.830	-7.920%	25.57万	0.00亿	0.000%
2026-07-10	10.300	10.480	11.020	10.210	0.130	1.256%	27.57万	0.00亿	0.000%
2026-07-09	10.430	10.350	10.490	9.960	-0.120	-1.146%	23.47万	0.00亿	0.000%
2026-07-08	10.940	10.470	10.950	10.450	-0.490	-4.471%	19.31万	0.00亿	0.000%
2026-07-07	11.500	10.960	11.750	10.890	-0.480	-4.196%	20.37万	0.00亿	0.000%
2026-07-06	12.080	11.440	12.140	11.420	-0.600	-4.983%	20.05万	0.00亿	0.000%
2026-07-03	11.970	12.040	12.240	11.830	0.080	0.669%	19.70万	0.00亿	0.000%
2026-07-02	12.020	11.960	12.430	11.870	-0.210	-1.726%	19.97万	0.00亿	0.000%
2026-07-01	12.140	12.170	12.500	11.920	0.100	0.829%	23.01万	0.00亿	0.000%
2026-06-30	11.720	12.070	12.210	11.500	0.390	3.339%	17.13万	0.00亿	0.000%
2026-06-29	12.080	11.680	12.260	11.490	-0.340	-2.829%	23.04万	0.00亿	0.000%
2026-06-26	12.490	12.020	12.540	12.020	-0.620	-4.905%	21.70万	0.00亿	0.000%
2026-06-25	12.800	12.640	12.910	12.410	-0.210	-1.634%	22.47万	0.00亿	0.000%
2026-06-24	13.010	12.850	13.140	12.660	-0.160	-1.230%	21.82万	0.00亿	0.000%
2026-06-23	12.810	13.010	13.350	12.790	0.050	0.386%	29.12万	0.00亿	0.000%
2026-06-22	13.030	12.960	13.130	12.400	-0.140	-1.069%	34.31万	0.00亿	0.000%
2026-06-18	13.170	13.100	13.450	13.060	-0.080	-0.607%	21.19万	0.00亿	0.000%
2026-06-17	12.960	13.180	13.420	12.900	0.110	0.842%	22.61万	0.00亿	0.000%
2026-06-16	12.870	13.070	13.410	12.780	0.270	2.109%	32.49万	0.00亿	0.000%
2026-06-15	12.280	12.800	12.870	12.130	0.750	6.224%	31.37万	0.00亿	0.000%
2026-06-12	11.790	12.050	12.370	11.710	0.404	3.469%	23.63万	0.00亿	0.000%
2026-06-11	11.796	11.646	11.996	11.526	-0.260	-2.184%	14.74万	0.00亿	0.000%
2026-06-10	11.756	11.906	12.126	11.706	-0.030	-0.251%	23.18万	0.00亿	0.000%
2026-06-09	11.736	11.936	11.986	11.646	0.400	3.467%	21.39万	0.00亿	0.000%
2026-06-08	11.946	11.536	12.126	11.396	-0.620	-5.100%	23.00万	0.00亿	0.000%
2026-06-05	11.816	12.156	12.436	11.556	0.360	3.052%	27.01万	0.00亿	0.000%
2026-06-04	11.966	11.796	12.086	11.746	-0.300	-2.480%	15.99万	0.00亿	0.000%
2026-06-03	12.196	12.096	12.316	11.976	-0.100	-0.820%	14.67万	0.00亿	0.000%
2026-06-02	12.326	12.196	12.496	11.946	-0.090	-0.733%	16.79万	0.00亿	0.000%
2026-06-01	12.236	12.286	12.486	12.236	0.040	0.327%	14.62万	0.00亿	0.000%
2026-05-29	12.946	12.246	13.006	12.206	-0.690	-5.334%	21.02万	0.00亿	0.000%
2026-05-28	12.846	12.936	13.006	12.616	0.090	0.701%	15.86万	0.00亿	0.000%
2026-05-27	13.296	12.846	13.386	12.776	-0.470	-3.530%	18.88万	0.00亿	0.000%
2026-05-26	13.316	13.316	13.426	13.126	-0.040	-0.299%	19.02万	0.00亿	0.000%
2026-05-25	13.546	13.356	13.676	13.266	-0.190	-1.403%	17.05万	0.00亿	0.000%
2026-05-22	13.446	13.546	13.626	13.276	0.190	1.423%	16.94万	0.00亿	0.000%
2026-05-21	14.076	13.356	14.206	13.336	-0.610	-4.368%	23.89万	0.00亿	0.000%
2026-05-20	14.256	13.966	14.346	13.816	-0.470	-3.256%	28.72万	0.00亿	0.000%
2026-05-19	14.416	14.436	14.646	14.216	0.160	1.121%	19.08万	0.00亿	0.000%
2026-05-18	14.196	14.276	14.506	13.896	-0.040	-0.279%	23.77万	0.00亿	0.000%
2026-05-15	14.396	14.316	14.666	14.176	-0.020	-0.140%	24.55万	0.00亿	0.000%
2026-05-14	15.306	14.336	15.306	14.326	-0.910	-5.969%	34.87万	0.00亿	0.000%
2026-05-13	15.226	15.246	15.436	15.166	-0.080	-0.522%	23.98万	0.00亿	0.000%
2026-05-12	15.696	15.326	15.836	15.196	-0.380	-2.419%	27.56万	0.00亿	0.000%
2026-05-11	15.946	15.706	16.146	15.536	0.040	0.255%	38.26万	0.00亿	0.000%
2026-05-08	15.516	15.666	16.026	15.146	0.300	1.952%	45.36万	0.00亿	0.000%
2026-05-07	15.186	15.366	15.426	14.976	0.250	1.654%	23.99万	0.00亿	0.000%
2026-05-06	14.806	15.116	15.296	14.716	0.540	3.705%	39.54万	0.00亿	0.000%
2026-04-30	14.876	14.576	15.196	14.406	-0.360	-2.410%	32.84万	0.00亿	0.000%
2026-04-29	14.746	14.936	15.016	14.416	0.010	0.067%	36.58万	0.00亿	0.000%
2026-04-28	14.596	14.926	15.696	14.446	0.200	1.358%	61.41万	0.00亿	0.000%
2026-04-27	15.456	14.726	15.776	14.726	-1.640	-10.021%	49.49万	0.00亿	0.000%
2026-04-24	16.626	16.366	16.816	16.276	-0.410	-2.444%	40.08万	0.00亿	0.000%
2026-04-23	17.206	16.776	17.366	16.666	-0.600	-3.453%	47.71万	0.00亿	0.000%
2026-04-22	17.226	17.376	17.646	17.146	0.300	1.757%	62.77万	0.00亿	0.000%
2026-04-21	17.546	17.076	17.646	16.876	-0.180	-1.043%	78.36万	0.00亿	0.000%
2026-04-20	15.736	17.256	17.256	15.706	1.570	10.009%	67.04万	0.00亿	0.000%
2026-04-17	15.366	15.686	15.896	15.296	0.220	1.422%	25.55万	0.00亿	0.000%
2026-04-16	15.336	15.466	15.506	15.166	0.270	1.777%	16.97万	0.00亿	0.000%
2026-04-15	15.646	15.196	15.716	15.176	-0.280	-1.809%	19.19万	0.00亿	0.000%
2026-04-14	15.306	15.476	15.486	15.176	0.260	1.709%	20.04万	0.00亿	0.000%
2026-04-13	15.216	15.216	15.346	15.086	-0.130	-0.847%	13.74万	0.00亿	0.000%
2026-04-10	15.346	15.346	15.576	15.296	0.000	0.000%	13.86万	0.00亿	0.000%
2026-04-09	15.296	15.216	15.476	15.186	0.000	0.000%	14.53万	0.00亿	0.000%
2026-04-08	15.366	15.446	15.496	15.256	0.000	0.000%	20.43万	0.00亿	0.000%
2026-04-07	14.746	14.816	14.966	14.686	0.000	0.000%	9.58万	0.00亿	0.000%
2026-04-03	14.896	14.596	14.956	14.546	0.000	0.000%	10.21万	0.00亿	0.000%
2026-04-02	15.376	14.896	15.446	14.806	0.000	0.000%	14.84万	0.00亿	0.000%
2026-04-01	15.256	15.296	15.426	15.036	0.000	0.000%	23.77万	0.00亿	0.000%