普联软件（300996）历史行情

以下为普联软件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
2026-10-06	12.300	11.990	12.380	11.980	-0.210	-1.721%	862.51万	1.04亿	2.589%
2026-10-05	12.300	11.990	12.380	11.980	-0.210	-1.721%	862.51万	1.04亿	2.589%
2026-10-02	12.300	11.990	12.380	11.980	-0.210	-1.721%	862.51万	1.04亿	2.589%
2026-10-01	12.300	11.990	12.380	11.980	-0.210	-1.721%	862.51万	1.04亿	2.589%
2026-09-30	12.300	11.990	12.380	11.980	-0.210	-1.721%	8.63万	0.00亿	0.000%
2026-09-29	11.960	12.200	12.360	11.960	0.150	1.245%	9.86万	0.00亿	0.000%
2026-09-28	12.460	12.050	12.560	11.950	-0.390	-3.135%	13.78万	0.00亿	0.000%
2026-09-27	12.650	12.440	12.760	12.410	-0.310	-2.431%	1,246.70万	1.57亿	3.742%
2026-09-24	12.650	12.440	12.760	12.410	-0.310	-2.431%	12.47万	0.00亿	0.000%
2026-09-23	13.250	12.750	13.250	12.700	-0.560	-4.207%	25.39万	0.00亿	0.000%
2026-09-22	13.190	13.310	13.350	12.950	0.430	3.339%	34.46万	0.00亿	0.000%
2026-09-21	12.670	12.880	12.940	12.560	0.280	2.222%	19.60万	0.00亿	0.000%
2026-09-18	12.600	12.600	12.720	12.460	0.150	1.205%	19.27万	0.00亿	0.000%
2026-09-17	12.450	12.450	12.510	12.250	-0.030	-0.240%	12.41万	0.00亿	0.000%
2026-09-16	12.550	12.480	12.580	12.150	-0.070	-0.558%	18.43万	0.00亿	0.000%
2026-09-15	12.900	12.550	12.970	12.480	-0.300	-2.335%	14.38万	0.00亿	0.000%
2026-09-14	12.820	12.850	12.960	12.660	0.030	0.234%	11.00万	0.00亿	0.000%
2026-09-11	13.090	12.820	13.100	12.620	-0.270	-2.063%	14.77万	0.00亿	0.000%
2026-09-10	13.390	13.090	13.390	13.050	-0.330	-2.459%	15.08万	0.00亿	0.000%
2026-09-09	13.530	13.420	13.740	13.290	-0.220	-1.613%	18.49万	0.00亿	0.000%
2026-09-08	13.820	13.640	13.910	13.520	-0.210	-1.516%	19.52万	0.00亿	0.000%
2026-09-07	14.080	13.850	14.150	13.600	-0.170	-1.213%	22.31万	0.00亿	0.000%
2026-09-04	13.860	14.020	14.620	13.850	0.310	2.261%	38.26万	0.00亿	0.000%
2026-09-03	13.880	13.710	14.060	13.560	-0.110	-0.796%	18.49万	0.00亿	0.000%
2026-09-02	14.100	13.820	14.160	13.780	-0.540	-3.760%	25.48万	0.00亿	0.000%
2026-09-01	14.260	14.360	14.470	13.850	0.100	0.701%	41.17万	0.00亿	0.000%
2026-08-31	13.420	14.260	14.280	13.200	0.380	2.738%	48.83万	0.00亿	0.000%
2026-08-28	14.690	13.880	14.860	13.860	-0.170	-1.210%	69.77万	0.00亿	0.000%
2026-08-27	13.740	14.050	14.160	13.710	0.240	1.738%	32.60万	0.00亿	0.000%
2026-08-26	14.000	13.810	14.160	13.730	-0.240	-1.708%	28.45万	0.00亿	0.000%
2026-08-25	14.100	14.050	14.130	13.700	-0.040	-0.284%	27.66万	0.00亿	0.000%
2026-08-24	14.360	14.090	14.420	13.720	-0.280	-1.949%	25.41万	0.00亿	0.000%
2026-08-21	14.400	14.370	14.500	14.070	-0.130	-0.897%	25.38万	0.00亿	0.000%
2026-08-20	14.820	14.500	14.870	14.300	-0.200	-1.361%	30.79万	0.00亿	0.000%
2026-08-19	15.840	14.700	16.000	14.630	-1.480	-9.147%	49.44万	0.00亿	0.000%
2026-08-18	17.010	16.180	17.090	15.920	-0.960	-5.601%	62.13万	0.00亿	0.000%
2026-08-17	17.000	17.140	17.260	16.550	-0.100	-0.580%	59.48万	0.00亿	0.000%
2026-08-14	17.500	17.240	18.190	16.590	-0.460	-2.599%	90.65万	0.00亿	0.000%
2026-08-13	19.450	17.700	20.800	17.500	-2.080	-10.516%	109.50万	0.00亿	0.000%
2026-08-12	20.500	19.780	20.680	19.540	-0.900	-4.352%	75.00万	0.00亿	0.000%
2026-08-11	19.250	20.680	20.930	18.440	1.180	6.051%	100.22万	0.00亿	0.000%
2026-08-10	19.380	19.500	19.900	18.050	-0.160	-0.814%	82.95万	0.00亿	0.000%
2026-08-07	19.600	19.660	20.150	18.400	-0.650	-3.200%	94.99万	0.00亿	0.000%
2026-08-06	19.140	20.310	20.750	18.510	1.110	5.781%	104.29万	0.00亿	0.000%
2026-08-05	17.450	19.200	20.370	17.320	1.150	6.371%	113.43万	0.00亿	0.000%
2026-08-04	17.500	18.050	18.500	16.740	0.960	5.617%	105.07万	0.00亿	0.000%
2026-08-03	19.600	17.090	19.660	16.770	-1.530	-8.217%	101.53万	0.00亿	0.000%
2026-07-31	15.600	18.620	18.620	15.280	3.100	19.974%	68.79万	0.00亿	0.000%
2026-07-30	14.500	15.520	15.520	13.540	2.590	20.031%	46.75万	0.00亿	0.000%
2026-07-24	12.020	12.930	13.070	11.900	0.790	6.507%	33.61万	0.00亿	0.000%
2026-07-23	11.160	12.140	12.180	11.050	1.000	8.977%	23.17万	0.00亿	0.000%
2026-07-22	11.240	11.140	11.690	10.800	-0.210	-1.850%	14.33万	0.00亿	0.000%
2026-07-21	11.510	11.350	11.680	10.770	-0.380	-3.240%	14.42万	0.00亿	0.000%
2026-07-20	11.260	11.730	11.740	11.210	0.470	4.174%	15.55万	0.00亿	0.000%
2026-07-17	11.360	11.260	11.640	11.020	-0.100	-0.880%	13.25万	0.00亿	0.000%
2026-07-16	11.270	11.360	11.550	11.200	-0.020	-0.176%	7.92万	0.00亿	0.000%
2026-07-15	11.250	11.380	11.430	11.030	0.020	0.176%	9.44万	0.00亿	0.000%
2026-07-14	11.310	11.360	11.640	10.840	0.100	0.888%	13.48万	0.00亿	0.000%
2026-07-13	11.080	11.260	11.520	10.900	0.100	0.896%	12.30万	0.00亿	0.000%
2026-07-10	10.890	11.160	11.630	10.770	0.280	2.574%	12.17万	0.00亿	0.000%
2026-07-09	10.810	10.880	10.970	10.270	0.080	0.741%	10.19万	0.00亿	0.000%
2026-07-08	10.840	10.800	10.960	10.630	-0.130	-1.189%	7.33万	0.00亿	0.000%
2026-07-07	11.350	10.930	11.530	10.760	-0.360	-3.189%	8.42万	0.00亿	0.000%
2026-07-06	11.800	11.290	11.920	11.190	-0.520	-4.403%	10.24万	0.00亿	0.000%
2026-07-03	11.870	11.810	12.030	11.570	0.020	0.170%	11.41万	0.00亿	0.000%
2026-07-02	12.440	11.790	12.450	11.760	-0.660	-5.301%	14.24万	0.00亿	0.000%
2026-07-01	10.810	12.450	12.600	10.780	1.560	14.325%	29.59万	0.00亿	0.000%
2026-06-30	10.730	10.890	11.150	10.680	0.090	0.833%	6.57万	0.00亿	0.000%
2026-06-29	10.610	10.800	10.870	10.350	0.180	1.695%	7.78万	0.00亿	0.000%
2026-06-26	11.240	10.620	11.240	10.450	-0.660	-5.851%	11.32万	0.00亿	0.000%
2026-06-25	11.300	11.280	11.500	11.060	0.000	0.000%	6.85万	0.00亿	0.000%
2026-06-24	11.510	11.280	11.590	10.850	-0.300	-2.591%	8.20万	0.00亿	0.000%
2026-06-23	11.520	11.580	11.760	11.450	0.000	0.000%	7.60万	0.00亿	0.000%
2026-06-22	11.180	11.580	11.650	11.000	0.280	2.478%	9.81万	0.00亿	0.000%
2026-06-18	11.100	11.300	11.620	10.900	0.220	1.986%	8.10万	0.00亿	0.000%
2026-06-17	11.290	11.080	11.300	10.890	-0.270	-2.379%	6.79万	0.00亿	0.000%
2026-06-16	11.420	11.350	11.500	11.200	-0.180	-1.561%	6.39万	0.00亿	0.000%
2026-06-15	10.800	11.530	11.560	10.800	0.730	6.759%	11.79万	0.00亿	0.000%
2026-06-12	10.900	10.800	10.970	10.630	0.040	0.372%	7.97万	0.00亿	0.000%
2026-06-11	10.650	10.760	11.250	10.470	-0.020	-0.186%	9.77万	0.00亿	0.000%
2026-06-10	11.170	10.780	11.280	10.560	-0.500	-4.433%	10.97万	0.00亿	0.000%
2026-06-09	11.500	11.280	11.580	11.180	-0.290	-2.506%	7.45万	0.00亿	0.000%
2026-06-08	11.190	11.570	11.680	11.030	0.040	0.347%	8.35万	0.00亿	0.000%
2026-06-05	11.440	11.530	11.810	11.350	0.090	0.787%	7.41万	0.00亿	0.000%
2026-06-04	11.750	11.440	11.780	11.300	-0.420	-3.541%	7.63万	0.00亿	0.000%
2026-06-03	12.220	11.860	12.220	11.750	-0.410	-3.341%	9.55万	0.00亿	0.000%
2026-06-02	12.520	12.270	12.540	12.080	-0.370	-2.927%	12.10万	0.00亿	0.000%
2026-06-01	11.850	12.640	12.830	11.750	0.810	6.847%	18.62万	0.00亿	0.000%
2026-05-29	12.180	11.830	12.830	11.720	-0.390	-3.191%	11.97万	0.00亿	0.000%
2026-05-28	12.000	12.220	12.360	11.700	0.170	1.411%	12.17万	0.00亿	0.000%
2026-05-27	12.520	12.050	12.800	11.960	-0.540	-4.289%	11.84万	0.00亿	0.000%
2026-05-26	12.760	12.590	12.840	12.320	-0.250	-1.947%	10.10万	0.00亿	0.000%
2026-05-25	13.200	12.840	13.200	12.650	-0.260	-1.985%	11.48万	0.00亿	0.000%
2026-05-22	12.850	13.100	13.250	12.530	0.350	2.745%	13.27万	0.00亿	0.000%
2026-05-21	13.260	12.750	13.390	12.600	-0.430	-3.263%	14.11万	0.00亿	0.000%
2026-05-20	13.440	13.180	13.590	13.040	-0.300	-2.226%	15.09万	0.00亿	0.000%
2026-05-19	12.630	13.480	13.550	12.630	0.860	6.815%	26.92万	0.00亿	0.000%
2026-05-18	12.250	12.620	12.720	12.250	0.270	2.186%	8.59万	0.00亿	0.000%
2026-05-15	12.410	12.350	12.690	12.270	-0.040	-0.323%	8.60万	0.00亿	0.000%
2026-05-14	12.890	12.390	12.960	12.370	-0.510	-3.953%	9.00万	0.00亿	0.000%
2026-05-13	12.660	12.900	12.950	12.620	0.180	1.415%	7.81万	0.00亿	0.000%
2026-05-12	12.890	12.720	12.930	12.640	-0.210	-1.624%	8.22万	0.00亿	0.000%
2026-05-11	13.140	12.930	13.190	12.840	-0.170	-1.298%	12.07万	0.00亿	0.000%
2026-05-08	13.000	13.100	13.400	12.900	0.040	0.306%	13.46万	0.00亿	0.000%
2026-05-07	13.340	13.060	13.370	12.830	-0.020	-0.153%	13.80万	0.00亿	0.000%
2026-05-06	12.560	13.080	13.430	12.560	0.580	4.640%	25.09万	0.00亿	0.000%
2026-04-30	12.580	12.500	12.580	12.180	0.083	0.668%	10.19万	0.00亿	0.000%
2026-04-29	12.210	12.417	12.489	12.182	0.207	1.695%	5.69万	0.00亿	0.000%
2026-04-28	12.525	12.210	12.575	12.139	-0.307	-2.453%	5.92万	0.00亿	0.000%
2026-04-27	12.267	12.517	12.589	12.089	0.192	1.558%	6.67万	0.00亿	0.000%
2026-04-24	12.303	12.325	12.503	12.203	-0.042	-0.340%	5.25万	0.00亿	0.000%
2026-04-23	12.589	12.367	12.668	12.282	-0.158	-1.261%	5.60万	0.00亿	0.000%
2026-04-22	12.317	12.525	12.546	12.267	0.129	1.041%	7.68万	0.00亿	0.000%
2026-04-21	12.546	12.396	12.646	12.275	-0.257	-2.031%	9.35万	0.00亿	0.000%
2026-04-20	12.496	12.653	12.789	12.432	0.121	0.966%	8.76万	0.00亿	0.000%
2026-04-17	12.482	12.532	12.753	12.432	0.007	0.056%	8.28万	0.00亿	0.000%
2026-04-16	12.353	12.525	12.610	12.260	0.022	0.176%	12.34万	0.00亿	0.000%
2026-04-15	11.917	12.503	12.646	11.903	0.629	5.297%	18.90万	0.00亿	0.000%
2026-04-14	11.767	11.874	11.910	11.703	0.207	1.774%	7.02万	0.00亿	0.000%
2026-04-13	11.474	11.667	11.839	11.431	-0.043	-0.367%	7.96万	0.00亿	0.000%
2026-04-10	11.717	11.710	11.824	11.624	0.128	1.105%	8.57万	0.00亿	0.000%
2026-04-09	11.960	11.582	11.960	11.546	0.000	0.000%	11.65万	0.00亿	0.000%
2026-04-08	11.653	11.960	12.017	11.589	0.000	0.000%	16.14万	0.00亿	0.000%
2026-04-07	11.367	11.610	12.075	11.274	0.000	0.000%	19.02万	0.00亿	0.000%
2026-04-03	11.946	11.717	13.146	11.467	0.000	0.000%	24.56万	0.00亿	0.000%
2026-04-02	11.196	11.039	11.224	10.953	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-01	11.239	11.274	11.324	11.046	0.000	0.000%	4.69万	0.00亿	0.000%