普莱得（301353）历史行情

以下为普莱得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
2026-10-05	20.650	20.130	20.650	20.030	-0.470	-2.282%	173.20万	0.35亿	4.242%
2026-10-02	20.650	20.130	20.650	20.030	-0.470	-2.282%	173.20万	0.35亿	4.242%
2026-10-01	20.650	20.130	20.650	20.030	-0.470	-2.282%	173.20万	0.35亿	4.242%
2026-09-30	20.650	20.130	20.650	20.030	-0.470	-2.282%	1.73万	0.00亿	0.000%
2026-09-29	20.410	20.600	20.700	19.970	0.310	1.528%	1.30万	0.00亿	0.000%
2026-09-28	20.260	20.290	20.650	19.920	-0.240	-1.169%	1.91万	0.00亿	0.000%
2026-09-27	20.230	20.530	20.640	19.990	0.210	1.033%	188.00万	0.38亿	4.605%
2026-09-24	20.230	20.530	20.640	19.990	0.210	1.033%	1.88万	0.00亿	0.000%
2026-09-23	20.070	20.320	20.480	19.710	0.370	1.855%	1.52万	0.00亿	0.000%
2026-09-22	19.530	19.950	20.160	19.530	0.430	2.203%	1.46万	0.00亿	0.000%
2026-09-21	18.950	19.520	19.660	18.950	0.590	3.117%	1.45万	0.00亿	0.000%
2026-09-18	18.840	18.930	19.300	18.720	0.220	1.176%	1.09万	0.00亿	0.000%
2026-09-17	18.510	18.710	18.850	18.280	0.020	0.107%	1.20万	0.00亿	0.000%
2026-09-16	18.510	18.690	18.920	18.100	0.410	2.243%	1.39万	0.00亿	0.000%
2026-09-15	18.720	18.280	18.800	18.270	-0.480	-2.559%	1.27万	0.00亿	0.000%
2026-09-14	18.210	18.760	18.840	18.080	0.220	1.187%	1.34万	0.00亿	0.000%
2026-09-11	18.700	18.540	18.740	18.020	-0.410	-2.164%	1.49万	0.00亿	0.000%
2026-09-10	19.190	18.950	19.260	18.880	-0.240	-1.251%	0.85万	0.00亿	0.000%
2026-09-09	19.380	19.190	19.380	19.130	-0.080	-0.415%	1.08万	0.00亿	0.000%
2026-09-08	19.320	19.270	19.390	19.030	0.010	0.052%	1.19万	0.00亿	0.000%
2026-09-07	19.290	19.260	19.510	19.010	0.130	0.680%	1.42万	0.00亿	0.000%
2026-09-04	19.290	19.130	19.660	19.020	-0.170	-0.881%	1.41万	0.00亿	0.000%
2026-09-03	19.560	19.300	19.680	19.110	-0.260	-1.329%	1.33万	0.00亿	0.000%
2026-09-02	19.290	19.560	19.640	19.210	0.070	0.359%	1.22万	0.00亿	0.000%
2026-09-01	19.680	19.490	19.680	19.300	-0.190	-0.965%	1.20万	0.00亿	0.000%
2026-08-31	19.020	19.680	19.700	18.890	0.400	2.075%	1.27万	0.00亿	0.000%
2026-08-28	19.280	19.280	19.380	19.030	0.010	0.052%	0.99万	0.00亿	0.000%
2026-08-27	19.320	19.270	19.520	19.030	-0.060	-0.310%	1.10万	0.00亿	0.000%
2026-08-26	19.580	19.330	19.870	19.100	-0.150	-0.770%	1.24万	0.00亿	0.000%
2026-08-25	18.690	19.480	19.550	18.690	0.630	3.342%	1.35万	0.00亿	0.000%
2026-08-24	19.030	18.850	19.350	18.630	-0.180	-0.946%	1.53万	0.00亿	0.000%
2026-08-21	19.090	19.030	19.190	18.530	-0.060	-0.314%	1.34万	0.00亿	0.000%
2026-08-20	18.770	19.090	19.320	18.770	0.320	1.705%	1.47万	0.00亿	0.000%
2026-08-19	19.080	18.770	19.380	18.680	-0.480	-2.494%	2.07万	0.00亿	0.000%
2026-08-18	19.520	19.250	19.600	19.160	-0.300	-1.535%	1.15万	0.00亿	0.000%
2026-08-17	19.300	19.550	19.550	19.000	0.270	1.400%	1.34万	0.00亿	0.000%
2026-08-14	19.470	19.280	19.650	19.150	-0.170	-0.874%	1.54万	0.00亿	0.000%
2026-08-13	19.700	19.450	19.880	19.380	-0.300	-1.519%	1.80万	0.00亿	0.000%
2026-08-12	19.730	19.750	20.280	19.500	0.140	0.714%	3.00万	0.00亿	0.000%
2026-08-11	19.500	19.610	19.910	19.100	-0.170	-0.859%	3.23万	0.00亿	0.000%
2026-08-10	18.680	19.780	19.910	18.500	1.050	5.606%	3.47万	0.00亿	0.000%
2026-08-07	18.060	18.730	18.780	17.580	0.680	3.767%	2.85万	0.00亿	0.000%
2026-08-06	17.450	18.050	18.120	17.150	0.600	3.438%	2.00万	0.00亿	0.000%
2026-08-05	16.970	17.450	17.540	16.970	0.410	2.406%	1.63万	0.00亿	0.000%
2026-08-04	16.970	17.040	17.300	16.910	0.120	0.709%	2.05万	0.00亿	0.000%
2026-08-03	16.060	16.920	16.990	16.060	0.690	4.251%	1.63万	0.00亿	0.000%
2026-07-31	15.720	16.230	16.240	15.720	0.570	3.640%	1.46万	0.00亿	0.000%
2026-07-30	15.810	15.660	16.170	15.540	-0.260	-1.633%	1.33万	0.00亿	0.000%
2026-07-29	15.340	15.920	15.980	15.340	0.510	3.310%	1.74万	0.00亿	0.000%
2026-07-28	15.410	15.410	15.830	15.330	0.000	0.000%	1.64万	0.00亿	0.000%
2026-07-27	15.000	15.410	15.620	14.800	0.380	2.528%	1.54万	0.00亿	0.000%
2026-07-24	15.310	15.030	15.430	14.910	-0.440	-2.844%	1.50万	0.00亿	0.000%
2026-07-23	15.060	15.470	15.530	14.940	0.420	2.791%	1.51万	0.00亿	0.000%
2026-07-22	15.290	15.050	15.620	14.910	-0.460	-2.966%	1.67万	0.00亿	0.000%
2026-07-21	15.830	15.510	15.830	14.790	-0.360	-2.268%	1.63万	0.00亿	0.000%
2026-07-20	16.480	15.870	17.020	15.550	-0.610	-3.701%	1.81万	0.00亿	0.000%
2026-07-17	17.270	16.480	17.330	16.440	-0.640	-3.738%	1.41万	0.00亿	0.000%
2026-07-16	16.840	17.120	17.330	16.500	0.350	2.087%	1.16万	0.00亿	0.000%
2026-07-15	16.680	16.770	16.970	16.510	0.080	0.479%	0.90万	0.00亿	0.000%
2026-07-14	16.130	16.690	16.700	15.970	0.560	3.472%	1.16万	0.00亿	0.000%
2026-07-13	16.740	16.130	16.760	16.100	-0.510	-3.065%	1.32万	0.00亿	0.000%
2026-07-10	16.140	16.640	16.990	16.110	0.340	2.086%	1.38万	0.00亿	0.000%
2026-07-09	16.640	16.300	16.640	15.940	-0.260	-1.570%	1.17万	0.00亿	0.000%
2026-07-08	16.790	16.560	16.860	16.360	-0.230	-1.370%	1.13万	0.00亿	0.000%
2026-07-07	17.450	16.790	17.620	16.760	-0.730	-4.167%	1.26万	0.00亿	0.000%
2026-07-06	17.960	17.520	18.060	17.330	-0.450	-2.504%	1.57万	0.00亿	0.000%
2026-07-03	17.130	17.970	18.230	16.800	1.040	6.143%	2.86万	0.00亿	0.000%
2026-07-02	16.940	16.930	17.450	16.920	-0.070	-0.412%	1.24万	0.00亿	0.000%
2026-07-01	16.740	17.000	17.180	16.610	0.390	2.348%	1.73万	0.00亿	0.000%
2026-06-30	16.800	16.610	16.910	16.360	-0.090	-0.539%	1.53万	0.00亿	0.000%
2026-06-29	16.860	16.700	16.910	16.110	-0.100	-0.595%	1.69万	0.00亿	0.000%
2026-06-26	17.030	16.800	17.090	16.580	-0.310	-1.812%	1.51万	0.00亿	0.000%
2026-06-25	17.660	17.110	17.850	17.010	-0.740	-4.146%	2.08万	0.00亿	0.000%
2026-06-24	18.420	17.850	18.590	17.670	-0.610	-3.304%	1.60万	0.00亿	0.000%
2026-06-23	18.080	18.460	18.990	18.080	0.160	0.874%	1.52万	0.00亿	0.000%
2026-06-22	17.950	18.300	18.350	17.500	0.130	0.715%	2.04万	0.00亿	0.000%
2026-06-18	18.200	18.170	18.420	17.900	-0.130	-0.710%	0.90万	0.00亿	0.000%
2026-06-17	18.880	18.300	18.880	18.240	-0.510	-2.711%	1.30万	0.00亿	0.000%
2026-06-16	18.700	18.810	18.990	18.160	0.130	0.696%	1.71万	0.00亿	0.000%
2026-06-15	18.930	18.680	19.360	18.510	-0.170	-0.902%	1.23万	0.00亿	0.000%
2026-06-12	18.700	18.850	19.200	18.600	0.150	0.802%	1.09万	0.00亿	0.000%
2026-06-11	18.630	18.700	18.980	18.300	-0.160	-0.848%	0.94万	0.00亿	0.000%
2026-06-10	18.930	18.860	19.180	18.460	-0.290	-1.514%	1.04万	0.00亿	0.000%
2026-06-09	19.260	19.150	19.630	19.110	0.000	0.000%	1.24万	0.00亿	0.000%
2026-06-08	19.480	19.150	19.840	18.800	-0.620	-3.136%	1.15万	0.00亿	0.000%
2026-06-05	19.300	19.770	20.030	18.940	0.530	2.755%	1.44万	0.00亿	0.000%
2026-06-04	19.500	19.240	19.650	19.040	-0.380	-1.937%	1.56万	0.00亿	0.000%
2026-06-03	19.790	19.620	19.890	19.420	-0.200	-1.009%	1.96万	0.00亿	0.000%
2026-06-02	20.350	19.820	20.730	19.760	-0.610	-2.986%	1.91万	0.00亿	0.000%
2026-06-01	19.565	20.430	20.724	19.456	0.564	2.839%	1.54万	0.00亿	0.000%
2026-05-29	20.222	19.866	20.392	19.719	-0.294	-1.458%	1.24万	0.00亿	0.000%
2026-05-28	20.036	20.160	20.368	19.680	0.101	0.504%	1.13万	0.00亿	0.000%
2026-05-27	20.492	20.059	20.716	19.727	-0.549	-2.664%	1.62万	0.00亿	0.000%
2026-05-26	21.188	20.608	21.219	20.500	-0.526	-2.489%	1.12万	0.00亿	0.000%
2026-05-25	22.224	21.134	22.324	20.770	-0.958	-4.336%	1.81万	0.00亿	0.000%
2026-05-22	21.621	22.092	22.231	21.327	0.595	2.768%	1.13万	0.00亿	0.000%
2026-05-21	22.239	21.497	22.618	20.809	-0.750	-3.371%	1.34万	0.00亿	0.000%
2026-05-20	22.332	22.247	22.425	22.061	-0.185	-0.825%	0.94万	0.00亿	0.000%
2026-05-19	22.602	22.432	22.803	22.255	-0.155	-0.686%	0.91万	0.00亿	0.000%
2026-05-18	22.556	22.587	22.695	22.293	0.039	0.173%	0.98万	0.00亿	0.000%
2026-05-15	22.765	22.548	22.857	22.293	-0.101	-0.446%	1.31万	0.00亿	0.000%
2026-05-14	22.641	22.649	22.827	22.409	0.031	0.137%	1.46万	0.00亿	0.000%
2026-05-13	22.811	22.618	22.881	22.448	-0.193	-0.846%	1.50万	0.00亿	0.000%
2026-05-12	23.406	22.811	23.406	22.672	-0.541	-2.317%	1.40万	0.00亿	0.000%
2026-05-11	23.043	23.352	23.429	22.950	0.394	1.716%	1.39万	0.00亿	0.000%
2026-05-08	22.772	22.958	22.958	22.394	0.325	1.436%	1.22万	0.00亿	0.000%
2026-05-07	22.587	22.633	22.881	22.432	0.023	0.102%	1.39万	0.00亿	0.000%
2026-05-06	22.471	22.610	23.113	22.200	0.301	1.349%	2.24万	0.00亿	0.000%
2026-04-30	22.146	22.309	22.332	21.883	0.155	0.700%	1.38万	0.00亿	0.000%
2026-04-29	21.806	22.154	22.262	21.574	0.758	3.543%	1.53万	0.00亿	0.000%
2026-04-28	21.621	21.396	21.690	21.188	-0.317	-1.460%	1.17万	0.00亿	0.000%
2026-04-27	21.234	21.713	21.752	20.925	0.487	2.294%	1.34万	0.00亿	0.000%
2026-04-24	20.987	21.226	21.412	20.701	0.185	0.879%	0.67万	0.00亿	0.000%
2026-04-23	21.512	21.041	21.543	20.956	-0.448	-2.085%	0.60万	0.00亿	0.000%
2026-04-22	21.567	21.489	21.605	21.288	-0.078	-0.362%	0.49万	0.00亿	0.000%
2026-04-21	21.435	21.567	21.706	21.304	0.132	0.616%	0.78万	0.00亿	0.000%
2026-04-20	21.389	21.435	21.474	21.234	0.039	0.182%	0.61万	0.00亿	0.000%
2026-04-17	21.482	21.396	21.613	21.350	0.007	0.033%	0.78万	0.00亿	0.000%
2026-04-16	21.196	21.389	21.458	20.971	0.255	1.207%	0.83万	0.00亿	0.000%
2026-04-15	21.219	21.134	21.226	20.956	0.000	0.000%	0.56万	0.00亿	0.000%
2026-04-14	21.373	21.134	21.373	20.855	-0.069	-0.325%	0.57万	0.00亿	0.000%
2026-04-13	21.257	21.203	21.265	21.033	-0.078	-0.367%	0.57万	0.00亿	0.000%
2026-04-10	21.134	21.281	21.412	21.064	0.279	1.328%	0.66万	0.00亿	0.000%
2026-04-09	21.350	21.002	21.350	20.732	-0.217	-1.023%	0.93万	0.00亿	0.000%
2026-04-08	20.778	21.219	21.304	20.647	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-07	19.990	20.392	20.554	19.595	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-03	20.446	19.843	20.446	19.642	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-02	20.647	20.338	20.840	20.036	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-01	20.879	20.647	20.940	20.484	0.000	0.000%	0.84万	0.00亿	0.000%