普路通（002769）历史行情
以下为普路通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 | 6.720 | 6.870 | 6.870 | 6.550 | 0.150 | 2.232% | 9.95万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.720 | 6.720 | 6.960 | 6.670 | 0.000 | 0.000% | 11.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.840 | 6.720 | 6.890 | 6.710 | -0.100 | -1.466% | 642.21万 | 0.43亿 | 1.722% |
| 2026-10-06 | 6.840 | 6.720 | 6.890 | 6.710 | -0.100 | -1.466% | 642.21万 | 0.43亿 | 1.722% |
| 2026-10-05 | 6.840 | 6.720 | 6.890 | 6.710 | -0.100 | -1.466% | 642.21万 | 0.43亿 | 1.722% |
| 2026-10-02 | 6.840 | 6.720 | 6.890 | 6.710 | -0.100 | -1.466% | 642.21万 | 0.43亿 | 1.722% |
| 2026-10-01 | 6.840 | 6.720 | 6.890 | 6.710 | -0.100 | -1.466% | 642.21万 | 0.43亿 | 1.722% |
| 2026-09-30 | 6.840 | 6.720 | 6.890 | 6.710 | -0.100 | -1.466% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.620 | 6.820 | 6.860 | 6.580 | 0.210 | 3.177% | 8.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.780 | 6.610 | 6.800 | 6.600 | -0.120 | -1.783% | 7.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.790 | 6.730 | 6.860 | 6.630 | -0.010 | -0.148% | 874.94万 | 0.59亿 | 2.346% |
| 2026-09-24 | 6.790 | 6.730 | 6.860 | 6.630 | -0.010 | -0.148% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.910 | 6.740 | 6.990 | 6.720 | -0.140 | -2.035% | 11.21万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.010 | 6.880 | 7.100 | 6.800 | -0.150 | -2.134% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.730 | 7.030 | 7.060 | 6.710 | 0.330 | 4.925% | 12.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.680 | 6.700 | 6.800 | 6.640 | 0.050 | 0.752% | 11.40万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.590 | 6.650 | 6.700 | 6.400 | 0.050 | 0.758% | 14.16万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.510 | 6.600 | 6.750 | 6.490 | -0.050 | -0.752% | 20.54万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.620 | 6.650 | 6.880 | 6.400 | 0.010 | 0.151% | 28.77万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.640 | 6.640 | 6.640 | 6.640 | -0.740 | -10.027% | 1.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.700 | 7.380 | 7.700 | 7.300 | -0.420 | -5.385% | 15.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.710 | 7.800 | 7.920 | 7.640 | 0.070 | 0.906% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.730 | 7.730 | 7.820 | 7.680 | -0.040 | -0.515% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.770 | 7.770 | 7.810 | 7.690 | 0.000 | 0.000% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.660 | 7.770 | 7.800 | 7.570 | 0.140 | 1.835% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.680 | 7.630 | 7.810 | 7.530 | -0.050 | -0.651% | 13.62万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.880 | 7.680 | 8.060 | 7.630 | -0.190 | -2.414% | 24.21万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.740 | 7.870 | 8.130 | 7.570 | 0.020 | 0.255% | 36.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.170 | 7.850 | 7.850 | 7.120 | 0.710 | 9.944% | 17.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.140 | 7.140 | 7.200 | 7.090 | -0.020 | -0.279% | 4.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.060 | 7.160 | 7.220 | 7.000 | 0.110 | 1.560% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.140 | 7.050 | 7.140 | 7.000 | -0.040 | -0.564% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.020 | 7.090 | 7.130 | 6.990 | 0.040 | 0.567% | 5.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.900 | 7.050 | 7.080 | 6.830 | 0.150 | 2.174% | 6.59万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.050 | 6.900 | 7.060 | 6.820 | -0.090 | -1.288% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.870 | 6.990 | 7.010 | 6.820 | 0.090 | 1.304% | 5.54万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.830 | 6.900 | 6.960 | 6.720 | 0.130 | 1.920% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.970 | 6.770 | 7.030 | 6.750 | -0.220 | -3.147% | 5.75万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.170 | 6.990 | 7.180 | 6.920 | -0.120 | -1.688% | 6.36万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.110 | 7.110 | 7.120 | 6.940 | 0.100 | 1.427% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.080 | 7.010 | 7.120 | 6.940 | -0.040 | -0.567% | 4.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.180 | 7.050 | 7.230 | 7.040 | -0.090 | -1.261% | 4.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.000 | 7.140 | 7.180 | 6.950 | 0.170 | 2.439% | 5.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.030 | 6.970 | 7.050 | 6.910 | -0.050 | -0.712% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.900 | 7.020 | 7.070 | 6.820 | 0.130 | 1.887% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.980 | 6.890 | 6.990 | 6.770 | -0.070 | -1.006% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.880 | 6.960 | 6.960 | 6.830 | 0.060 | 0.870% | 6.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.940 | 6.900 | 6.990 | 6.830 | -0.020 | -0.289% | 5.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.920 | 6.920 | 7.020 | 6.900 | 0.050 | 0.728% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.650 | 6.870 | 6.890 | 6.640 | 0.210 | 3.153% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.550 | 6.660 | 6.820 | 6.530 | 0.190 | 2.937% | 8.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.550 | 6.470 | 6.700 | 6.430 | -0.080 | -1.221% | 6.48万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.370 | 6.550 | 6.590 | 6.370 | 0.120 | 1.866% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.300 | 6.430 | 6.550 | 6.270 | 0.070 | 1.101% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.110 | 6.360 | 6.390 | 6.000 | 0.250 | 4.092% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.180 | 6.110 | 6.280 | 6.070 | -0.160 | -2.552% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.900 | 6.270 | 6.280 | 5.900 | 0.250 | 4.153% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.110 | 6.020 | 6.210 | 5.970 | -0.120 | -1.954% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.170 | 6.140 | 6.250 | 5.860 | -0.040 | -0.647% | 9.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.370 | 6.180 | 6.560 | 6.070 | -0.190 | -2.983% | 8.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.700 | 6.370 | 6.750 | 6.310 | -0.260 | -3.922% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.490 | 6.630 | 6.730 | 6.430 | 0.100 | 1.531% | 7.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.400 | 6.530 | 6.590 | 6.320 | 0.140 | 2.191% | 9.18万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.200 | 6.390 | 6.410 | 6.150 | 0.140 | 2.240% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.490 | 6.250 | 6.520 | 6.230 | -0.240 | -3.698% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.370 | 6.490 | 6.630 | 6.240 | 0.110 | 1.724% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.330 | 6.380 | 6.490 | 6.230 | -0.040 | -0.623% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.580 | 6.420 | 6.600 | 6.360 | -0.120 | -1.835% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.600 | 6.540 | 6.680 | 6.490 | -0.100 | -1.506% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.760 | 6.640 | 6.900 | 6.600 | -0.190 | -2.782% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.900 | 6.830 | 6.900 | 6.630 | 0.100 | 1.486% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.740 | 6.730 | 6.880 | 6.660 | -0.020 | -0.296% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.570 | 6.750 | 6.840 | 6.480 | 0.220 | 3.369% | 11.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.500 | 6.530 | 6.650 | 6.430 | 0.000 | 0.000% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.610 | 6.530 | 6.650 | 6.420 | -0.080 | -1.210% | 9.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.700 | 6.610 | 6.780 | 6.540 | -0.150 | -2.219% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.940 | 6.760 | 7.000 | 6.730 | -0.230 | -3.290% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.290 | 6.990 | 7.290 | 6.820 | -0.200 | -2.782% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.060 | 7.190 | 7.550 | 7.040 | 0.040 | 0.559% | 9.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.260 | 7.150 | 7.290 | 7.000 | -0.150 | -2.055% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.450 | 7.300 | 7.550 | 7.270 | -0.260 | -3.439% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.360 | 7.560 | 7.750 | 7.250 | 0.130 | 1.750% | 14.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.410 | 7.430 | 7.450 | 7.160 | 0.020 | 0.270% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.530 | 7.410 | 7.730 | 7.360 | -0.170 | -2.243% | 14.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.770 | 7.580 | 7.920 | 7.520 | -0.120 | -1.558% | 14.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.740 | 7.700 | 7.980 | 7.630 | -0.260 | -3.266% | 14.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.450 | 7.960 | 8.450 | 7.820 | -0.510 | -6.021% | 24.31万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.760 | 8.470 | 8.470 | 7.610 | 0.770 | 10.000% | 19.07万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.830 | 7.700 | 7.990 | 7.600 | -0.310 | -3.870% | 13.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.880 | 8.010 | 8.600 | 7.810 | 0.166 | 2.116% | 17.79万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.774 | 7.844 | 7.984 | 7.694 | 0.060 | 0.771% | 10.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.804 | 7.784 | 7.884 | 7.644 | -0.040 | -0.511% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.124 | 7.824 | 8.144 | 7.734 | -0.270 | -3.336% | 8.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.754 | 8.094 | 8.124 | 7.694 | 0.370 | 4.790% | 10.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.784 | 7.724 | 7.954 | 7.664 | -0.060 | -0.771% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.784 | 7.784 | 7.924 | 7.604 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.984 | 7.784 | 8.134 | 7.754 | -0.220 | -2.749% | 9.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.884 | 8.004 | 8.054 | 7.764 | 0.120 | 1.522% | 13.42万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.414 | 7.884 | 8.414 | 7.834 | -0.550 | -6.521% | 19.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.564 | 8.434 | 8.664 | 8.284 | -0.050 | -0.589% | 11.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.864 | 8.484 | 8.994 | 8.384 | -0.380 | -4.287% | 9.29万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.894 | 8.864 | 8.924 | 8.404 | -0.060 | -0.672% | 10.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.984 | 8.924 | 9.064 | 8.804 | -0.050 | -0.557% | 5.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.924 | 8.974 | 9.044 | 8.854 | 0.000 | 0.000% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.124 | 8.974 | 9.164 | 8.934 | -0.080 | -0.884% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.284 | 9.054 | 9.294 | 9.034 | -0.200 | -2.161% | 7.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.274 | 9.254 | 9.394 | 9.114 | 0.020 | 0.217% | 10.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.984 | 9.234 | 10.024 | 9.044 | -0.790 | -7.881% | 23.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.014 | 10.024 | 10.224 | 9.884 | 0.010 | 0.100% | 13.93万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.844 | 10.014 | 10.124 | 9.824 | 0.130 | 1.315% | 9.05万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.944 | 9.884 | 10.024 | 9.804 | -0.060 | -0.603% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.914 | 9.944 | 10.114 | 9.904 | 0.080 | 0.811% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.124 | 9.864 | 10.124 | 9.824 | -0.120 | -1.202% | 5.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.974 | 9.984 | 10.134 | 9.804 | 0.070 | 0.706% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.364 | 9.914 | 10.364 | 9.874 | -0.390 | -3.785% | 9.16万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.224 | 10.304 | 10.334 | 9.884 | -0.020 | -0.194% | 10.92万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.084 | 10.324 | 10.574 | 9.984 | 0.220 | 2.177% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.244 | 10.104 | 10.344 | 10.034 | -0.330 | -3.163% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.534 | 10.434 | 10.974 | 10.394 | 0.030 | 0.288% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.454 | 10.404 | 10.474 | 10.304 | -0.090 | -0.858% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.704 | 10.494 | 10.784 | 10.474 | -0.220 | -2.053% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.484 | 10.714 | 10.774 | 10.444 | 0.170 | 1.612% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.534 | 10.544 | 10.564 | 10.414 | 0.060 | 0.572% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.594 | 10.484 | 10.714 | 10.394 | -0.060 | -0.569% | 6.26万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.484 | 10.544 | 10.584 | 10.354 | 0.180 | 1.737% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.224 | 10.364 | 10.364 | 10.154 | 0.000 | 0.000% | 5.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.184 | 10.304 | 10.364 | 10.144 | 0.000 | 0.000% | 6.28万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.334 | 10.134 | 10.334 | 10.064 | 0.000 | 0.000% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.184 | 10.374 | 10.384 | 10.144 | 0.000 | 0.000% | 8.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.914 | 9.994 | 10.564 | 9.914 | 0.000 | 0.000% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.934 | 9.904 | 10.164 | 9.714 | 0.000 | 0.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.214 | 9.874 | 10.294 | 9.764 | 0.000 | 0.000% | 13.20万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.814 | 10.164 | 10.864 | 10.104 | 0.000 | 0.000% | 20.23万 | 0.00亿 | 0.000% |