璞源材料（603196）历史行情

以下为璞源材料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
2026-10-19	16.530	16.100	16.530	15.840	-0.440	-2.660%	122.12万	0.20亿	0.515%
2026-10-16	16.320	16.540	16.770	16.130	0.470	2.925%	2.33万	0.00亿	0.000%
2026-10-15	16.330	16.070	16.560	15.960	-0.530	-3.193%	1.93万	0.00亿	0.000%
2026-10-14	16.790	16.600	17.010	16.530	-0.190	-1.132%	1.67万	0.00亿	0.000%
2026-10-13	16.830	16.790	17.000	16.200	-0.320	-1.870%	2.16万	0.00亿	0.000%
2026-10-12	17.730	17.110	17.980	17.000	-0.620	-3.497%	1.89万	0.00亿	0.000%
2026-10-09	17.480	17.730	17.750	16.800	0.290	1.663%	2.72万	0.00亿	0.000%
2026-10-08	17.800	17.440	18.200	17.270	-0.380	-2.132%	1.88万	0.00亿	0.000%
2026-10-07	17.940	17.820	18.030	17.760	-0.020	-0.112%	75.36万	0.13亿	0.318%
2026-10-06	17.940	17.820	18.030	17.760	-0.020	-0.112%	75.36万	0.13亿	0.318%
2026-10-05	17.940	17.820	18.030	17.760	-0.020	-0.112%	75.36万	0.13亿	0.318%
2026-10-02	17.940	17.820	18.030	17.760	-0.020	-0.112%	75.36万	0.13亿	0.318%
2026-10-01	17.940	17.820	18.030	17.760	-0.020	-0.112%	75.36万	0.13亿	0.318%
2026-09-30	17.940	17.820	18.030	17.760	-0.020	-0.112%	0.75万	0.00亿	0.000%
2026-09-29	18.040	17.840	18.300	17.800	0.020	0.112%	1.35万	0.00亿	0.000%
2026-09-28	18.840	17.820	18.850	17.800	-0.670	-3.624%	1.63万	0.00亿	0.000%
2026-09-27	18.740	18.490	18.950	18.450	-0.360	-1.910%	118.23万	0.22亿	0.499%
2026-09-24	18.740	18.490	18.950	18.450	-0.360	-1.910%	1.18万	0.00亿	0.000%
2026-09-23	19.100	18.850	19.290	18.840	-0.240	-1.257%	1.61万	0.00亿	0.000%
2026-09-22	19.150	19.090	19.490	19.050	-0.050	-0.261%	1.47万	0.00亿	0.000%
2026-09-21	19.250	19.140	19.460	18.980	-0.190	-0.983%	1.57万	0.00亿	0.000%
2026-09-18	19.560	19.330	19.630	19.230	0.100	0.520%	1.71万	0.00亿	0.000%
2026-09-17	18.740	19.230	19.750	18.630	0.430	2.287%	2.65万	0.00亿	0.000%
2026-09-16	18.570	18.800	19.030	18.480	0.080	0.427%	1.51万	0.00亿	0.000%
2026-09-15	19.020	18.720	19.270	18.700	-0.260	-1.370%	1.52万	0.00亿	0.000%
2026-09-14	19.050	18.980	19.330	18.830	-0.320	-1.658%	1.97万	0.00亿	0.000%
2026-09-11	18.500	19.300	19.760	18.030	0.490	2.605%	3.96万	0.00亿	0.000%
2026-09-10	18.890	18.810	19.220	18.700	-0.190	-1.000%	1.53万	0.00亿	0.000%
2026-09-09	19.270	19.000	19.270	18.560	0.010	0.053%	1.90万	0.00亿	0.000%
2026-09-08	18.920	18.990	19.150	18.840	0.060	0.317%	1.68万	0.00亿	0.000%
2026-09-07	18.850	18.930	19.210	18.770	0.080	0.424%	1.23万	0.00亿	0.000%
2026-09-04	19.790	18.850	19.860	18.680	-0.830	-4.217%	2.42万	0.00亿	0.000%
2026-09-03	19.160	19.680	20.200	19.080	0.530	2.768%	2.91万	0.00亿	0.000%
2026-09-02	19.260	19.150	19.380	19.020	-0.250	-1.289%	1.16万	0.00亿	0.000%
2026-09-01	19.440	19.400	19.990	19.290	-0.220	-1.121%	1.36万	0.00亿	0.000%
2026-08-31	19.490	19.620	19.700	19.330	-0.110	-0.558%	1.24万	0.00亿	0.000%
2026-08-28	20.190	19.730	20.190	19.500	-0.400	-1.987%	1.99万	0.00亿	0.000%
2026-08-27	19.490	20.130	20.590	19.300	0.740	3.816%	3.41万	0.00亿	0.000%
2026-08-26	19.310	19.390	19.650	18.970	0.010	0.052%	1.33万	0.00亿	0.000%
2026-08-25	19.070	19.380	19.450	18.910	0.140	0.728%	1.01万	0.00亿	0.000%
2026-08-24	19.590	19.240	19.680	18.890	-0.370	-1.887%	1.42万	0.00亿	0.000%
2026-08-21	19.490	19.610	19.690	19.100	0.110	0.564%	1.28万	0.00亿	0.000%
2026-08-20	19.790	19.500	20.030	19.310	-0.030	-0.154%	1.69万	0.00亿	0.000%
2026-08-19	20.970	19.530	20.970	19.410	-1.470	-7.000%	3.07万	0.00亿	0.000%
2026-08-18	21.020	21.000	21.300	20.590	-0.100	-0.474%	2.20万	0.00亿	0.000%
2026-08-17	21.210	21.100	21.490	20.610	0.020	0.095%	1.85万	0.00亿	0.000%
2026-08-14	20.710	21.080	21.150	20.530	0.360	1.737%	1.37万	0.00亿	0.000%
2026-08-13	21.280	20.720	21.340	20.700	-0.330	-1.568%	1.55万	0.00亿	0.000%
2026-08-12	21.110	21.050	21.450	20.600	-0.110	-0.520%	2.29万	0.00亿	0.000%
2026-08-11	21.590	21.160	21.980	21.040	-0.440	-2.037%	3.48万	0.00亿	0.000%
2026-08-10	21.360	21.600	21.840	20.820	0.230	1.076%	2.07万	0.00亿	0.000%
2026-08-07	20.870	21.370	21.470	20.590	0.380	1.810%	2.22万	0.00亿	0.000%
2026-08-06	20.010	20.990	21.070	20.000	0.850	4.220%	2.77万	0.00亿	0.000%
2026-08-05	19.800	20.140	20.300	19.800	0.340	1.717%	2.14万	0.00亿	0.000%
2026-08-04	19.080	19.800	19.960	18.950	0.890	4.707%	2.36万	0.00亿	0.000%
2026-08-03	19.110	18.910	19.430	18.780	-0.260	-1.356%	1.56万	0.00亿	0.000%
2026-07-31	19.040	19.170	19.840	19.020	0.460	2.459%	1.68万	0.00亿	0.000%
2026-07-30	19.660	18.710	19.920	18.710	-1.030	-5.218%	2.35万	0.00亿	0.000%
2026-07-29	19.740	19.740	20.280	19.600	0.040	0.203%	1.80万	0.00亿	0.000%
2026-07-28	19.700	19.700	20.280	19.430	0.000	0.000%	2.07万	0.00亿	0.000%
2026-07-27	18.580	19.700	19.740	18.580	0.900	4.787%	2.24万	0.00亿	0.000%
2026-07-24	19.110	18.800	19.300	18.400	-0.250	-1.312%	1.21万	0.00亿	0.000%
2026-07-23	18.990	19.050	19.230	18.760	0.130	0.687%	2.04万	0.00亿	0.000%
2026-07-22	19.500	18.920	20.000	18.860	-0.920	-4.637%	2.59万	0.00亿	0.000%
2026-07-21	19.190	19.840	19.980	18.160	0.810	4.256%	4.56万	0.00亿	0.000%
2026-07-20	20.790	19.030	21.190	18.810	-1.560	-7.576%	4.11万	0.00亿	0.000%
2026-07-17	23.300	20.590	23.340	20.590	-2.290	-10.009%	4.93万	0.00亿	0.000%
2026-07-16	23.900	22.880	24.580	22.810	-0.970	-4.067%	7.30万	0.00亿	0.000%
2026-07-15	21.780	23.850	23.850	21.720	2.170	10.009%	7.37万	0.00亿	0.000%
2026-07-14	20.770	21.680	21.900	20.740	0.700	3.337%	2.62万	0.00亿	0.000%
2026-07-13	21.780	20.980	21.880	20.880	-0.820	-3.761%	2.32万	0.00亿	0.000%
2026-07-10	21.870	21.800	22.220	21.700	-0.240	-1.089%	1.84万	0.00亿	0.000%
2026-07-09	22.180	22.040	22.360	21.500	0.020	0.091%	2.04万	0.00亿	0.000%
2026-07-08	22.330	22.020	22.500	21.330	-0.120	-0.542%	3.29万	0.00亿	0.000%
2026-07-07	23.200	22.140	23.200	22.090	-0.910	-3.948%	2.07万	0.00亿	0.000%
2026-07-06	23.400	23.050	23.820	22.770	-0.400	-1.706%	2.43万	0.00亿	0.000%
2026-07-03	23.850	23.450	24.250	23.400	-0.220	-0.929%	1.99万	0.00亿	0.000%
2026-07-02	23.670	23.670	24.500	23.600	-0.220	-0.921%	2.15万	0.00亿	0.000%
2026-07-01	24.680	23.890	24.880	23.750	-0.550	-2.250%	2.61万	0.00亿	0.000%
2026-06-30	23.780	24.440	24.500	23.600	0.440	1.833%	2.93万	0.00亿	0.000%
2026-06-29	24.250	24.000	24.570	23.380	-0.130	-0.539%	2.82万	0.00亿	0.000%
2026-06-26	24.530	24.130	24.690	23.430	-0.640	-2.584%	3.39万	0.00亿	0.000%
2026-06-25	25.700	24.770	26.100	24.600	-1.000	-3.880%	3.09万	0.00亿	0.000%
2026-06-24	25.850	25.770	26.320	25.250	-0.420	-1.604%	4.17万	0.00亿	0.000%
2026-06-23	27.220	26.190	27.380	26.100	-1.000	-3.678%	3.98万	0.00亿	0.000%
2026-06-22	26.610	27.190	27.500	26.130	0.830	3.149%	5.15万	0.00亿	0.000%
2026-06-18	25.590	26.360	27.200	25.330	0.570	2.210%	4.35万	0.00亿	0.000%
2026-06-17	27.000	25.790	27.460	25.250	0.040	0.155%	8.80万	0.00亿	0.000%
2026-06-16	24.400	25.750	25.750	24.230	2.340	9.996%	4.36万	0.00亿	0.000%
2026-06-15	21.960	23.410	23.730	21.960	1.560	7.140%	4.81万	0.00亿	0.000%
2026-06-12	21.570	21.850	22.240	21.000	0.510	2.390%	4.78万	0.00亿	0.000%
2026-06-11	21.780	21.340	22.000	21.070	-0.660	-3.000%	2.66万	0.00亿	0.000%
2026-06-10	22.080	22.000	22.300	21.540	-0.300	-1.345%	2.36万	0.00亿	0.000%
2026-06-09	22.690	22.300	22.950	22.080	-0.170	-0.757%	2.74万	0.00亿	0.000%
2026-06-08	22.700	22.470	23.560	22.090	-1.230	-5.190%	2.76万	0.00亿	0.000%
2026-06-05	24.750	23.700	24.750	23.610	-0.690	-2.829%	2.39万	0.00亿	0.000%
2026-06-04	24.130	24.390	24.480	24.000	0.160	0.660%	1.63万	0.00亿	0.000%
2026-06-03	24.040	24.230	24.360	23.700	0.180	0.748%	1.97万	0.00亿	0.000%
2026-06-02	24.160	24.050	24.340	23.260	-0.080	-0.332%	3.21万	0.00亿	0.000%
2026-06-01	24.080	24.130	24.880	23.870	0.050	0.208%	2.92万	0.00亿	0.000%
2026-05-29	25.280	24.080	25.500	23.910	-1.180	-4.671%	4.64万	0.00亿	0.000%
2026-05-28	25.940	25.260	26.300	24.950	-0.680	-2.621%	3.94万	0.00亿	0.000%
2026-05-27	26.950	25.940	27.270	25.800	-1.010	-3.748%	2.93万	0.00亿	0.000%
2026-05-26	27.520	26.950	27.750	26.680	-0.570	-2.071%	3.49万	0.00亿	0.000%
2026-05-25	26.630	27.520	27.770	26.380	0.900	3.381%	5.24万	0.00亿	0.000%
2026-05-22	26.320	26.620	26.930	26.150	0.310	1.178%	3.47万	0.00亿	0.000%
2026-05-21	27.830	26.310	28.170	26.260	-1.510	-5.428%	5.65万	0.00亿	0.000%
2026-05-20	28.700	27.820	28.770	27.650	-0.960	-3.336%	4.11万	0.00亿	0.000%
2026-05-19	28.840	28.780	29.130	28.430	-0.220	-0.759%	2.53万	0.00亿	0.000%
2026-05-18	28.290	29.000	29.330	28.020	0.310	1.081%	4.96万	0.00亿	0.000%
2026-05-15	28.560	28.690	29.060	28.020	0.050	0.175%	3.80万	0.00亿	0.000%
2026-05-14	29.170	28.640	29.220	28.350	-0.540	-1.851%	3.86万	0.00亿	0.000%
2026-05-13	28.860	29.180	29.800	28.710	0.480	1.672%	5.03万	0.00亿	0.000%
2026-05-12	29.360	28.700	29.360	28.600	-0.360	-1.239%	3.60万	0.00亿	0.000%
2026-05-11	28.760	29.060	30.090	28.410	0.550	1.929%	6.25万	0.00亿	0.000%
2026-05-08	29.000	28.510	29.020	28.400	-0.380	-1.315%	4.17万	0.00亿	0.000%
2026-05-07	29.100	28.890	29.970	28.780	-0.070	-0.242%	5.76万	0.00亿	0.000%
2026-05-06	28.680	28.960	29.450	28.200	0.270	0.941%	7.23万	0.00亿	0.000%
2026-04-30	29.030	28.690	29.110	27.860	-0.200	-0.692%	6.60万	0.00亿	0.000%
2026-04-29	28.500	28.890	29.660	28.180	-0.070	-0.242%	7.63万	0.00亿	0.000%
2026-04-28	31.350	28.960	32.330	28.960	-3.220	-10.006%	13.05万	0.00亿	0.000%
2026-04-27	34.350	32.180	34.800	31.500	-2.750	-7.873%	12.44万	0.00亿	0.000%
2026-04-24	32.750	34.930	35.350	32.550	2.180	6.656%	10.26万	0.00亿	0.000%
2026-04-23	33.580	32.750	34.260	32.650	-0.930	-2.761%	5.29万	0.00亿	0.000%
2026-04-22	33.100	33.680	33.790	32.810	0.580	1.752%	4.83万	0.00亿	0.000%
2026-04-21	32.200	33.100	33.580	31.320	0.820	2.540%	9.18万	0.00亿	0.000%
2026-04-20	32.000	32.280	33.470	31.920	0.000	0.000%	7.99万	0.00亿	0.000%
2026-04-17	31.900	32.000	32.070	31.400	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-16	31.100	31.940	32.500	30.610	0.760	2.440%	5.40万	1.70亿	2.280%
2026-04-15	31.340	31.180	31.720	30.830	0.000	0.000%	4.52万	0.00亿	0.000%
2026-04-14	31.590	31.430	32.250	30.920	-0.170	-0.538%	6.60万	0.00亿	0.000%
2026-04-13	32.500	31.600	33.150	31.090	0.000	0.000%	9.93万	0.00亿	0.000%
2026-04-10	31.640	32.500	33.880	31.200	0.000	0.000%	12.64万	0.00亿	0.000%
2026-04-09	32.320	31.330	33.000	30.600	0.000	0.000%	14.30万	0.00亿	0.000%
2026-04-08	28.510	30.990	30.990	28.480	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-07	27.510	28.170	28.300	27.000	0.000	0.000%	4.95万	0.00亿	0.000%
2026-04-03	28.600	27.510	28.690	27.150	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-02	28.170	28.650	29.320	27.620	0.000	0.000%	8.03万	0.00亿	0.000%
2026-04-01	26.580	28.180	28.500	26.250	0.000	0.000%	9.40万	0.00亿	0.000%