珀莱雅（603605）历史行情

以下为珀莱雅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	55.120	56.220	56.600	54.880	1.100	1.996%	5.26万	0.00亿	0.000%
2026-10-08	54.710	55.120	55.220	54.120	0.420	0.768%	3.88万	0.00亿	0.000%
2026-10-07	54.000	54.700	54.890	53.780	0.720	1.334%	358.68万	1.95亿	0.906%
2026-10-06	54.000	54.700	54.890	53.780	0.720	1.334%	358.68万	1.95亿	0.906%
2026-10-05	54.000	54.700	54.890	53.780	0.720	1.334%	358.68万	1.95亿	0.906%
2026-10-02	54.000	54.700	54.890	53.780	0.720	1.334%	358.68万	1.95亿	0.906%
2026-10-01	54.000	54.700	54.890	53.780	0.720	1.334%	358.68万	1.95亿	0.906%
2026-09-30	54.000	54.700	54.890	53.780	0.720	1.334%	3.59万	0.00亿	0.000%
2026-09-29	54.680	53.980	55.100	53.870	-0.700	-1.280%	5.00万	0.00亿	0.000%
2026-09-28	56.440	54.680	57.000	54.580	-1.770	-3.136%	5.32万	0.00亿	0.000%
2026-09-27	56.560	56.450	57.480	56.210	-0.340	-0.599%	392.79万	2.23亿	0.992%
2026-09-24	56.560	56.450	57.480	56.210	-0.340	-0.599%	3.93万	0.00亿	0.000%
2026-09-23	56.500	56.790	57.770	56.100	0.310	0.549%	5.78万	0.00亿	0.000%
2026-09-22	56.800	56.480	57.200	56.320	-0.410	-0.721%	4.31万	0.00亿	0.000%
2026-09-21	55.850	56.890	57.090	55.660	1.060	1.899%	6.37万	0.00亿	0.000%
2026-09-18	56.000	55.830	56.620	55.770	0.180	0.323%	5.74万	0.00亿	0.000%
2026-09-17	56.030	55.650	56.390	55.260	-0.810	-1.435%	5.05万	0.00亿	0.000%
2026-09-16	56.400	56.460	56.610	55.560	0.140	0.249%	4.32万	0.00亿	0.000%
2026-09-15	56.880	56.320	57.120	56.200	-0.550	-0.967%	3.32万	0.00亿	0.000%
2026-09-14	57.280	56.870	57.580	56.610	-0.340	-0.594%	3.46万	0.00亿	0.000%
2026-09-11	58.210	57.210	58.380	57.070	-1.270	-2.172%	4.48万	0.00亿	0.000%
2026-09-10	60.100	58.480	60.230	58.380	-1.820	-3.018%	4.84万	0.00亿	0.000%
2026-09-09	61.700	60.300	61.830	60.100	-1.660	-2.679%	4.04万	0.00亿	0.000%
2026-09-08	61.570	61.960	62.160	61.080	0.360	0.584%	3.50万	0.00亿	0.000%
2026-09-07	63.040	61.600	63.620	61.600	-1.440	-2.284%	5.17万	0.00亿	0.000%
2026-09-04	62.720	63.040	63.870	62.370	0.320	0.510%	4.05万	0.00亿	0.000%
2026-09-03	62.400	62.720	63.400	62.300	-0.080	-0.127%	4.15万	0.00亿	0.000%
2026-09-02	62.110	62.800	63.770	62.090	0.180	0.287%	6.10万	0.00亿	0.000%
2026-09-01	60.300	62.620	63.090	60.170	2.290	3.796%	7.95万	0.00亿	0.000%
2026-08-31	61.530	60.330	61.800	60.200	-1.020	-1.663%	4.54万	0.00亿	0.000%
2026-08-28	62.340	61.350	62.730	61.140	-0.990	-1.588%	6.38万	0.00亿	0.000%
2026-08-27	63.260	62.340	63.800	61.870	-0.920	-1.454%	7.65万	0.00亿	0.000%
2026-08-26	61.200	63.260	64.490	61.200	2.060	3.366%	15.81万	0.00亿	0.000%
2026-08-25	57.640	61.200	62.120	57.630	4.640	8.204%	17.32万	0.00亿	0.000%
2026-08-24	56.880	56.560	57.580	56.180	-0.440	-0.772%	3.03万	0.00亿	0.000%
2026-08-21	57.700	57.000	57.710	56.800	-0.390	-0.680%	2.51万	0.00亿	0.000%
2026-08-20	56.010	57.390	58.190	56.010	1.750	3.145%	6.13万	0.00亿	0.000%
2026-08-19	56.710	55.640	57.470	55.530	-1.060	-1.869%	5.47万	0.00亿	0.000%
2026-08-18	56.790	56.700	57.250	56.320	-0.170	-0.299%	2.56万	0.00亿	0.000%
2026-08-17	57.000	56.870	57.000	55.960	-0.310	-0.542%	5.04万	0.00亿	0.000%
2026-08-14	58.380	57.180	58.530	56.960	-1.350	-2.307%	5.24万	0.00亿	0.000%
2026-08-13	58.620	58.530	59.360	58.300	-0.350	-0.594%	3.73万	0.00亿	0.000%
2026-08-12	58.700	58.880	59.870	58.410	-0.010	-0.017%	3.28万	0.00亿	0.000%
2026-08-11	59.100	58.890	60.960	58.520	-0.140	-0.237%	6.35万	0.00亿	0.000%
2026-08-10	57.790	59.030	59.600	57.460	1.310	2.270%	6.29万	0.00亿	0.000%
2026-08-07	57.900	57.720	57.930	57.030	-0.180	-0.311%	4.08万	0.00亿	0.000%
2026-08-06	58.990	57.900	59.120	57.330	-1.000	-1.698%	5.25万	0.00亿	0.000%
2026-08-05	58.980	58.900	60.110	58.120	-0.090	-0.153%	6.36万	0.00亿	0.000%
2026-08-04	60.900	58.990	61.200	58.810	-1.810	-2.977%	5.92万	0.00亿	0.000%
2026-08-03	61.280	60.800	61.970	60.580	-0.490	-0.799%	3.65万	0.00亿	0.000%
2026-07-31	60.800	61.290	62.370	60.450	-0.510	-0.825%	5.07万	0.00亿	0.000%
2026-07-30	62.010	61.800	63.860	61.110	0.670	1.096%	7.33万	0.00亿	0.000%
2026-07-29	60.300	61.130	62.160	60.000	0.870	1.444%	6.68万	0.00亿	0.000%
2026-07-28	58.130	60.260	60.650	57.750	1.520	2.588%	5.59万	0.00亿	0.000%
2026-07-27	56.400	58.740	58.980	56.160	2.490	4.427%	5.01万	0.00亿	0.000%
2026-07-24	57.860	56.250	58.260	56.200	-2.030	-3.483%	3.24万	0.00亿	0.000%
2026-07-23	57.800	58.280	58.500	57.140	-0.210	-0.359%	3.51万	0.00亿	0.000%
2026-07-22	56.500	58.490	58.490	56.060	1.870	3.303%	5.65万	0.00亿	0.000%
2026-07-21	56.310	56.620	58.120	56.100	0.310	0.551%	5.96万	0.00亿	0.000%
2026-07-20	55.540	56.310	56.890	55.290	0.770	1.386%	4.40万	0.00亿	0.000%
2026-07-17	59.030	55.540	59.410	55.370	-3.490	-5.912%	8.30万	0.00亿	0.000%
2026-07-16	58.480	59.030	59.870	58.270	0.220	0.374%	5.62万	0.00亿	0.000%
2026-07-15	55.930	58.810	59.300	55.410	2.620	4.663%	7.44万	0.00亿	0.000%
2026-07-14	55.010	56.190	56.390	54.690	1.200	2.182%	5.16万	0.00亿	0.000%
2026-07-13	55.960	54.990	56.560	54.520	-1.540	-2.724%	4.35万	0.00亿	0.000%
2026-07-10	55.320	56.530	57.350	54.990	0.710	1.272%	3.71万	0.00亿	0.000%
2026-07-09	56.610	55.820	57.050	55.370	-0.910	-1.604%	3.27万	0.00亿	0.000%
2026-07-08	56.460	56.730	58.930	56.040	0.020	0.035%	3.78万	0.00亿	0.000%
2026-07-07	57.810	56.710	58.300	56.710	-0.960	-1.665%	2.77万	0.00亿	0.000%
2026-07-06	58.570	57.670	58.710	56.970	-1.050	-1.788%	4.59万	0.00亿	0.000%
2026-07-03	57.810	58.720	59.310	57.810	1.000	1.733%	3.49万	0.00亿	0.000%
2026-07-02	59.350	57.720	59.690	57.560	-1.330	-2.252%	4.03万	0.00亿	0.000%
2026-07-01	58.400	59.050	59.910	57.470	0.320	0.545%	4.70万	0.00亿	0.000%
2026-06-30	55.560	58.730	58.810	55.180	2.260	4.002%	6.36万	0.00亿	0.000%
2026-06-29	55.210	56.470	57.990	53.110	0.960	1.729%	6.79万	0.00亿	0.000%
2026-06-26	55.110	55.510	56.110	53.720	0.270	0.489%	5.14万	0.00亿	0.000%
2026-06-25	55.170	55.240	56.480	53.330	-0.120	-0.217%	6.69万	0.00亿	0.000%
2026-06-24	56.420	55.360	57.150	54.910	-1.570	-2.758%	5.37万	0.00亿	0.000%
2026-06-23	58.310	56.930	59.720	56.430	-2.330	-3.932%	6.55万	0.00亿	0.000%
2026-06-22	62.910	59.260	63.000	57.810	-4.190	-6.604%	10.29万	0.00亿	0.000%
2026-06-18	64.790	63.450	65.910	62.890	-1.350	-2.083%	5.09万	0.00亿	0.000%
2026-06-17	65.010	64.800	65.390	64.010	-0.280	-0.430%	2.98万	0.00亿	0.000%
2026-06-16	65.020	65.080	65.510	63.420	-0.320	-0.489%	4.93万	0.00亿	0.000%
2026-06-15	66.010	65.400	66.310	64.740	-0.610	-0.924%	4.63万	0.00亿	0.000%
2026-06-12	61.820	66.010	66.730	61.760	3.800	6.108%	9.61万	0.00亿	0.000%
2026-06-11	63.230	62.210	64.090	62.210	-1.480	-2.324%	3.80万	0.00亿	0.000%
2026-06-10	63.410	63.690	64.390	62.080	-0.020	-0.031%	5.47万	0.00亿	0.000%
2026-06-09	64.280	63.710	65.810	63.110	-1.630	-2.495%	6.37万	0.00亿	0.000%
2026-06-08	65.450	65.340	65.700	63.260	0.750	1.161%	8.42万	0.00亿	0.000%
2026-06-05	66.540	64.590	66.760	63.960	-0.700	-1.072%	7.13万	0.00亿	0.000%
2026-06-04	62.690	65.290	65.910	62.690	2.180	3.454%	10.04万	0.00亿	0.000%
2026-06-03	63.410	63.110	63.790	61.370	-0.580	-0.911%	7.48万	0.00亿	0.000%
2026-06-02	64.800	63.690	65.460	63.320	-2.250	-3.412%	8.11万	0.00亿	0.000%
2026-06-01	60.110	65.940	66.330	60.060	5.320	8.776%	18.74万	0.00亿	0.000%
2026-05-29	56.110	60.620	61.310	56.110	4.060	7.178%	12.61万	0.00亿	0.000%
2026-05-28	57.880	56.560	57.910	55.930	-1.320	-2.281%	4.37万	0.00亿	0.000%
2026-05-27	56.260	57.880	58.640	56.020	1.290	2.280%	6.91万	0.00亿	0.000%
2026-05-26	56.310	56.590	57.390	56.110	-0.250	-0.440%	3.01万	0.00亿	0.000%
2026-05-25	56.720	56.840	57.670	55.890	-0.160	-0.281%	4.93万	0.00亿	0.000%
2026-05-22	55.810	57.000	58.400	55.800	2.820	5.205%	9.99万	0.00亿	0.000%
2026-05-21	54.850	54.180	55.930	54.180	-0.670	-1.222%	3.89万	0.00亿	0.000%
2026-05-20	54.610	54.850	55.140	53.830	0.090	0.164%	3.13万	0.00亿	0.000%
2026-05-19	54.810	54.760	55.340	54.340	-0.220	-0.400%	2.42万	0.00亿	0.000%
2026-05-18	55.310	54.980	55.560	54.030	0.050	0.091%	3.99万	0.00亿	0.000%
2026-05-15	55.130	54.930	55.640	54.580	-0.330	-0.597%	3.33万	0.00亿	0.000%
2026-05-14	56.510	55.260	56.610	54.920	-1.260	-2.229%	5.58万	0.00亿	0.000%
2026-05-13	57.590	56.520	57.970	55.960	-1.130	-1.960%	7.37万	0.00亿	0.000%
2026-05-12	59.370	57.650	59.430	57.650	-1.800	-3.028%	6.51万	0.00亿	0.000%
2026-05-11	60.240	59.450	60.240	58.960	-0.780	-1.295%	4.77万	0.00亿	0.000%
2026-05-08	60.360	60.230	61.070	59.800	-0.180	-0.298%	3.27万	0.00亿	0.000%
2026-05-07	60.510	60.410	60.900	60.260	0.070	0.116%	2.55万	0.00亿	0.000%
2026-05-06	59.820	60.340	60.810	59.810	-0.350	-0.577%	3.17万	0.00亿	0.000%
2026-04-30	60.900	60.690	61.290	60.420	-0.390	-0.639%	2.75万	0.00亿	0.000%
2026-04-29	60.110	61.080	61.360	60.090	0.820	1.361%	3.68万	0.00亿	0.000%
2026-04-28	60.760	60.260	60.990	60.010	-0.750	-1.229%	3.68万	0.00亿	0.000%
2026-04-27	59.660	61.010	61.250	59.510	1.360	2.280%	5.43万	0.00亿	0.000%
2026-04-24	59.510	59.650	60.680	59.290	0.080	0.134%	4.35万	0.00亿	0.000%
2026-04-23	59.810	59.570	60.580	59.380	-0.410	-0.684%	4.71万	0.00亿	0.000%
2026-04-22	58.810	59.980	60.360	57.890	0.820	1.386%	5.38万	0.00亿	0.000%
2026-04-21	58.820	59.160	59.510	58.370	0.200	0.339%	2.55万	0.00亿	0.000%
2026-04-20	58.010	58.960	59.690	57.720	0.910	1.568%	3.33万	0.00亿	0.000%
2026-04-17	58.610	58.050	58.610	57.830	-0.740	-1.259%	2.58万	0.00亿	0.000%
2026-04-16	58.650	58.790	58.910	57.890	0.210	0.358%	3.21万	0.00亿	0.000%
2026-04-15	58.820	58.580	59.210	58.470	-0.310	-0.526%	3.77万	0.00亿	0.000%
2026-04-14	59.320	58.890	59.540	58.430	-0.250	-0.423%	3.34万	0.00亿	0.000%
2026-04-13	59.670	59.140	59.800	59.010	0.000	0.000%	2.36万	0.00亿	0.000%
2026-04-10	58.630	59.910	60.650	58.630	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-09	59.620	58.610	59.990	58.610	0.000	0.000%	3.04万	0.00亿	0.000%
2026-04-08	58.960	60.120	60.140	58.960	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-07	58.680	58.540	59.090	58.410	0.000	0.000%	1.21万	0.00亿	0.000%
2026-04-03	59.910	58.640	60.110	58.460	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-02	60.420	59.860	60.460	59.410	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-01	60.010	60.410	60.690	59.680	0.000	0.000%	2.27万	0.00亿	0.000%