普瑞眼科（301239）历史行情

以下为普瑞眼科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	31.910	31.980	32.280	31.580	0.250	0.788%	190.26万	0.61亿	1.339%
2026-10-01	31.910	31.980	32.280	31.580	0.250	0.788%	190.26万	0.61亿	1.339%
2026-09-30	31.910	31.980	32.280	31.580	0.250	0.788%	1.90万	0.00亿	0.000%
2026-09-29	31.740	31.730	32.690	31.400	0.010	0.032%	2.78万	0.00亿	0.000%
2026-09-28	31.600	31.720	32.430	31.200	0.220	0.698%	2.26万	0.00亿	0.000%
2026-09-27	31.570	31.500	32.060	31.330	-0.150	-0.474%	173.06万	0.55亿	1.218%
2026-09-24	31.570	31.500	32.060	31.330	-0.150	-0.474%	1.73万	0.00亿	0.000%
2026-09-23	31.980	31.650	32.060	31.600	-0.360	-1.125%	1.60万	0.00亿	0.000%
2026-09-22	31.700	32.010	32.100	31.300	0.210	0.660%	2.78万	0.00亿	0.000%
2026-09-21	31.200	31.800	31.950	31.100	0.530	1.695%	1.59万	0.00亿	0.000%
2026-09-18	31.300	31.270	31.760	31.040	0.360	1.165%	1.85万	0.00亿	0.000%
2026-09-17	30.680	30.910	31.190	30.600	0.060	0.194%	1.08万	0.00亿	0.000%
2026-09-16	30.740	30.850	31.060	30.150	0.190	0.620%	1.52万	0.00亿	0.000%
2026-09-15	31.180	30.660	31.390	30.510	-0.480	-1.541%	1.00万	0.00亿	0.000%
2026-09-14	30.690	31.140	31.440	30.400	0.480	1.566%	0.96万	0.00亿	0.000%
2026-09-11	31.300	30.660	31.650	30.450	-0.992	-3.134%	1.43万	0.00亿	0.000%
2026-09-10	32.502	31.652	32.792	31.602	-1.140	-3.476%	1.68万	0.00亿	0.000%
2026-09-09	33.172	32.792	33.342	32.612	-0.680	-2.032%	1.41万	0.00亿	0.000%
2026-09-08	33.052	33.472	33.552	32.732	0.440	1.332%	1.43万	0.00亿	0.000%
2026-09-07	33.302	33.032	33.472	32.852	-0.450	-1.344%	1.37万	0.00亿	0.000%
2026-09-04	32.622	33.482	33.972	32.622	0.830	2.542%	2.42万	0.00亿	0.000%
2026-09-03	33.252	32.652	33.402	32.322	-0.560	-1.686%	1.78万	0.00亿	0.000%
2026-09-02	32.902	33.212	33.272	32.502	0.000	0.000%	1.91万	0.00亿	0.000%
2026-09-01	34.002	33.212	34.082	33.202	-0.400	-1.190%	2.83万	0.00亿	0.000%
2026-08-31	34.732	33.612	34.792	32.332	-1.510	-4.299%	5.29万	0.00亿	0.000%
2026-08-28	35.332	35.122	35.952	34.702	-0.430	-1.209%	2.74万	0.00亿	0.000%
2026-08-27	35.062	35.552	35.642	34.502	0.260	0.737%	2.78万	0.00亿	0.000%
2026-08-26	35.652	35.292	36.252	35.122	-0.590	-1.644%	2.48万	0.00亿	0.000%
2026-08-25	34.702	35.882	36.002	34.202	0.890	2.543%	3.24万	0.00亿	0.000%
2026-08-24	34.652	34.992	36.112	34.322	0.290	0.836%	3.45万	0.00亿	0.000%
2026-08-21	34.172	34.702	35.502	34.102	-0.170	-0.487%	2.77万	0.00亿	0.000%
2026-08-20	34.052	34.872	35.532	34.052	0.920	2.710%	2.98万	0.00亿	0.000%
2026-08-19	34.742	33.952	34.842	33.602	-0.980	-2.805%	2.36万	0.00亿	0.000%
2026-08-18	35.552	34.932	35.552	34.582	-0.640	-1.799%	2.55万	0.00亿	0.000%
2026-08-17	35.572	35.572	35.732	34.942	-0.180	-0.503%	2.63万	0.00亿	0.000%
2026-08-14	36.402	35.752	36.632	35.192	-0.650	-1.786%	3.67万	0.00亿	0.000%
2026-08-13	36.202	36.402	37.692	35.602	0.210	0.580%	5.92万	0.00亿	0.000%
2026-08-12	36.242	36.192	36.902	35.702	-0.020	-0.055%	6.59万	0.00亿	0.000%
2026-08-11	36.712	36.212	38.252	36.212	-1.490	-3.952%	8.84万	0.00亿	0.000%
2026-08-10	33.022	37.702	39.722	32.602	4.650	14.069%	11.36万	0.00亿	0.000%
2026-08-07	31.562	33.052	33.102	31.352	1.330	4.193%	3.02万	0.00亿	0.000%
2026-08-06	31.992	31.722	32.162	31.182	-0.280	-0.875%	1.79万	0.00亿	0.000%
2026-08-05	32.302	32.002	32.752	31.652	-0.310	-0.959%	2.58万	0.00亿	0.000%
2026-08-04	32.252	32.312	32.682	32.152	0.170	0.529%	1.48万	0.00亿	0.000%
2026-08-03	32.102	32.142	32.482	31.832	-0.090	-0.279%	1.62万	0.00亿	0.000%
2026-07-31	32.002	32.232	32.282	31.202	0.400	1.257%	1.84万	0.00亿	0.000%
2026-07-30	31.772	31.832	32.782	31.602	-0.250	-0.779%	2.01万	0.00亿	0.000%
2026-07-29	30.812	32.082	32.302	30.792	1.270	4.122%	2.83万	0.00亿	0.000%
2026-07-28	30.602	30.812	31.182	30.312	0.080	0.260%	1.27万	0.00亿	0.000%
2026-07-27	29.832	30.732	30.942	29.322	1.040	3.503%	2.19万	0.00亿	0.000%
2026-07-24	30.232	29.692	30.692	29.692	-1.030	-3.353%	1.68万	0.00亿	0.000%
2026-07-23	30.712	30.722	31.102	30.112	-0.320	-1.031%	2.33万	0.00亿	0.000%
2026-07-22	30.802	31.042	31.542	30.562	0.070	0.226%	2.53万	0.00亿	0.000%
2026-07-21	31.952	30.972	32.082	30.222	-0.930	-2.915%	3.71万	0.00亿	0.000%
2026-07-20	31.932	31.902	32.742	31.212	-0.330	-1.024%	4.08万	0.00亿	0.000%
2026-07-17	33.562	32.232	34.932	31.882	-1.520	-4.503%	4.35万	0.00亿	0.000%
2026-07-16	31.872	33.752	34.302	31.402	1.840	5.766%	4.98万	0.00亿	0.000%
2026-07-15	30.222	31.912	32.542	30.152	1.330	4.349%	3.54万	0.00亿	0.000%
2026-07-14	29.302	30.582	30.822	28.872	1.470	5.049%	3.67万	0.00亿	0.000%
2026-07-13	29.202	29.112	29.732	28.832	-0.390	-1.322%	2.36万	0.00亿	0.000%
2026-07-10	28.792	29.502	30.052	28.052	0.710	2.466%	3.26万	0.00亿	0.000%
2026-07-09	29.152	28.792	29.532	28.422	-0.360	-1.235%	2.47万	0.00亿	0.000%
2026-07-08	29.682	29.152	29.922	28.822	-0.290	-0.985%	2.87万	0.00亿	0.000%
2026-07-07	31.392	29.442	31.392	29.342	-1.870	-5.972%	4.55万	0.00亿	0.000%
2026-07-06	31.732	31.312	32.282	31.012	-0.460	-1.448%	2.71万	0.00亿	0.000%
2026-07-03	31.202	31.772	32.062	31.182	0.580	1.859%	2.48万	0.00亿	0.000%
2026-07-02	31.502	31.192	31.892	30.792	-0.200	-0.637%	2.77万	0.00亿	0.000%
2026-07-01	30.492	31.392	31.562	29.602	1.240	4.112%	3.23万	0.00亿	0.000%
2026-06-30	30.432	30.152	30.852	29.622	-0.670	-2.174%	2.23万	0.00亿	0.000%
2026-06-29	29.972	30.822	31.582	28.732	1.040	3.492%	4.02万	0.00亿	0.000%
2026-06-26	30.902	29.782	31.402	29.692	-1.220	-3.935%	2.15万	0.00亿	0.000%
2026-06-25	31.612	31.002	31.862	30.282	-0.690	-2.177%	3.46万	0.00亿	0.000%
2026-06-24	33.442	31.692	33.842	31.512	-1.910	-5.684%	4.54万	0.00亿	0.000%
2026-06-23	32.352	33.602	34.352	32.352	0.800	2.439%	3.87万	0.00亿	0.000%
2026-06-22	32.152	32.802	32.852	31.362	0.450	1.391%	2.78万	0.00亿	0.000%
2026-06-18	32.022	32.352	33.012	31.812	-0.060	-0.185%	1.86万	0.00亿	0.000%
2026-06-17	32.502	32.412	33.062	32.152	-0.250	-0.765%	1.83万	0.00亿	0.000%
2026-06-16	33.362	32.662	33.362	31.972	-0.730	-2.186%	2.10万	0.00亿	0.000%
2026-06-15	32.382	33.392	34.272	32.362	0.460	1.397%	2.40万	0.00亿	0.000%
2026-06-12	31.892	32.932	33.202	31.202	1.310	4.143%	2.59万	0.00亿	0.000%
2026-06-11	31.052	31.622	32.302	30.662	0.520	1.672%	2.95万	0.00亿	0.000%
2026-06-10	31.542	31.102	31.542	30.632	-0.440	-1.395%	2.38万	0.00亿	0.000%
2026-06-09	31.612	31.542	31.892	31.032	0.010	0.032%	2.03万	0.00亿	0.000%
2026-06-08	32.562	31.532	33.232	31.302	-1.610	-4.858%	3.33万	0.00亿	0.000%
2026-06-05	33.622	33.142	33.882	32.832	-0.240	-0.719%	2.28万	0.00亿	0.000%
2026-06-04	34.442	33.382	34.662	33.122	-1.380	-3.970%	2.65万	0.00亿	0.000%
2026-06-03	36.352	34.762	36.552	34.432	-1.730	-4.741%	3.02万	0.00亿	0.000%
2026-06-02	38.082	36.492	38.202	36.402	-1.730	-4.526%	3.03万	0.00亿	0.000%
2026-06-01	37.932	38.222	38.582	37.582	-0.120	-0.313%	1.71万	0.00亿	0.000%
2026-05-29	38.032	38.342	39.162	37.472	0.310	0.815%	2.42万	0.00亿	0.000%
2026-05-28	38.442	38.032	39.312	37.712	-0.500	-1.298%	1.68万	0.00亿	0.000%
2026-05-27	39.642	38.532	39.782	38.182	-0.910	-2.307%	2.44万	0.00亿	0.000%
2026-05-26	41.382	39.442	41.782	38.812	-1.990	-4.803%	3.57万	0.00亿	0.000%
2026-05-25	42.462	41.432	43.142	40.862	-0.890	-2.103%	2.99万	0.00亿	0.000%
2026-05-22	40.752	42.322	42.602	40.542	1.930	4.778%	4.44万	0.00亿	0.000%
2026-05-21	40.392	40.392	41.822	40.312	-0.320	-0.786%	2.75万	0.00亿	0.000%
2026-05-20	41.062	40.712	41.602	39.732	-0.560	-1.357%	2.66万	0.00亿	0.000%
2026-05-19	41.202	41.272	42.002	40.712	0.370	0.905%	3.22万	0.00亿	0.000%
2026-05-18	43.102	40.902	43.492	40.622	-2.600	-5.977%	4.41万	0.00亿	0.000%
2026-05-15	43.192	43.502	44.052	42.032	0.200	0.462%	2.95万	0.00亿	0.000%
2026-05-14	43.452	43.302	45.432	41.902	-0.140	-0.322%	4.74万	0.00亿	0.000%
2026-05-13	43.192	43.442	43.752	42.432	0.090	0.208%	2.90万	0.00亿	0.000%
2026-05-12	44.302	43.352	46.202	43.182	-1.270	-2.846%	3.03万	0.00亿	0.000%
2026-05-11	43.652	44.622	45.572	42.422	0.980	2.246%	3.96万	0.00亿	0.000%
2026-05-08	44.072	43.642	45.702	43.392	-0.540	-1.222%	3.22万	0.00亿	0.000%
2026-05-07	45.282	44.182	47.222	43.902	-1.540	-3.368%	4.22万	0.00亿	0.000%
2026-05-06	46.342	45.722	47.502	45.372	-0.810	-1.741%	4.53万	0.00亿	0.000%
2026-04-30	44.942	46.532	48.022	44.742	1.630	3.630%	5.32万	0.00亿	0.000%
2026-04-29	44.332	44.902	45.652	43.102	0.100	0.223%	4.95万	0.00亿	0.000%
2026-04-28	42.692	44.802	47.402	42.682	3.100	7.434%	8.13万	0.00亿	0.000%
2026-04-27	42.122	41.702	42.992	41.402	-0.840	-1.975%	3.21万	0.00亿	0.000%
2026-04-24	38.752	42.542	44.582	38.752	3.400	8.686%	9.09万	0.00亿	0.000%
2026-04-23	38.002	39.142	39.482	37.642	0.940	2.461%	3.61万	0.00亿	0.000%
2026-04-22	38.202	38.202	38.582	37.732	-0.100	-0.261%	1.13万	0.00亿	0.000%
2026-04-21	38.252	38.302	38.572	37.662	-0.140	-0.364%	1.54万	0.00亿	0.000%
2026-04-20	36.942	38.442	39.402	36.712	1.500	4.060%	3.13万	0.00亿	0.000%
2026-04-17	37.642	36.942	37.732	36.652	-0.700	-1.860%	1.98万	0.00亿	0.000%
2026-04-16	37.522	37.642	38.002	36.952	0.120	0.320%	1.78万	0.00亿	0.000%
2026-04-15	38.502	37.522	38.842	37.502	-1.050	-2.722%	2.36万	0.00亿	0.000%
2026-04-14	38.152	38.572	39.172	36.952	0.540	1.420%	4.12万	0.00亿	0.000%
2026-04-13	37.902	38.032	39.592	37.812	-0.620	-1.604%	4.15万	0.00亿	0.000%
2026-04-10	37.712	38.652	38.992	36.782	0.560	1.470%	5.72万	0.00亿	0.000%
2026-04-09	36.402	38.092	40.312	36.202	1.390	3.787%	8.14万	0.00亿	0.000%
2026-04-08	37.262	36.702	37.802	36.122	-0.820	-2.185%	3.31万	0.00亿	0.000%
2026-04-07	36.682	37.522	38.402	36.332	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-03	35.662	36.242	37.152	35.212	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-02	35.752	35.702	37.202	35.472	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-01	35.052	35.752	36.202	34.902	0.000	0.000%	2.68万	0.00亿	0.000%