璞泰来（603659）历史行情

以下为璞泰来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	21.860	22.330	22.860	21.580	0.470	2.150%	5,164.16万	11.54亿	2.408%
2026-10-08	21.400	21.860	22.360	21.320	0.410	1.911%	27.28万	0.00亿	0.000%
2026-10-07	21.300	21.450	21.720	21.200	0.180	0.846%	1,563.99万	3.36亿	0.729%
2026-10-06	21.300	21.450	21.720	21.200	0.180	0.846%	1,563.99万	3.36亿	0.729%
2026-10-05	21.300	21.450	21.720	21.200	0.180	0.846%	1,563.99万	3.36亿	0.729%
2026-10-02	21.300	21.450	21.720	21.200	0.180	0.846%	1,563.99万	3.36亿	0.729%
2026-10-01	21.300	21.450	21.720	21.200	0.180	0.846%	1,563.99万	3.36亿	0.729%
2026-09-30	21.300	21.450	21.720	21.200	0.180	0.846%	15.64万	0.00亿	0.000%
2026-09-29	20.820	21.270	21.530	20.820	0.470	2.260%	18.85万	0.00亿	0.000%
2026-09-28	21.480	20.800	21.500	20.730	-0.700	-3.256%	18.59万	0.00亿	0.000%
2026-09-27	21.920	21.500	22.150	21.500	-0.540	-2.450%	1,176.60万	2.56亿	0.549%
2026-09-24	21.920	21.500	22.150	21.500	-0.540	-2.450%	11.77万	0.00亿	0.000%
2026-09-23	22.200	22.040	22.250	21.920	-0.170	-0.765%	10.33万	0.00亿	0.000%
2026-09-22	21.900	22.210	22.500	21.900	0.310	1.416%	20.49万	0.00亿	0.000%
2026-09-21	22.250	21.900	22.380	21.800	-0.370	-1.661%	21.63万	0.00亿	0.000%
2026-09-18	22.300	22.270	22.570	22.090	0.130	0.587%	14.07万	0.00亿	0.000%
2026-09-17	22.330	22.140	22.600	22.090	-0.260	-1.161%	15.55万	0.00亿	0.000%
2026-09-16	22.370	22.400	22.670	21.820	0.020	0.089%	23.41万	0.00亿	0.000%
2026-09-15	22.240	22.380	22.910	22.040	0.140	0.629%	30.36万	0.00亿	0.000%
2026-09-14	21.290	22.240	22.260	21.120	0.860	4.022%	26.16万	0.00亿	0.000%
2026-09-11	21.710	21.380	21.770	20.920	-0.590	-2.685%	25.88万	0.00亿	0.000%
2026-09-10	21.940	21.970	22.090	21.760	-0.100	-0.453%	10.97万	0.00亿	0.000%
2026-09-09	22.140	22.070	22.160	21.860	-0.150	-0.675%	20.90万	0.00亿	0.000%
2026-09-08	22.420	22.220	22.440	22.030	-0.140	-0.626%	20.06万	0.00亿	0.000%
2026-09-07	22.470	22.360	22.540	22.220	-0.090	-0.401%	16.18万	0.00亿	0.000%
2026-09-04	22.850	22.450	23.070	22.330	-0.270	-1.188%	15.99万	0.00亿	0.000%
2026-09-03	22.600	22.720	22.850	22.590	0.240	1.068%	14.21万	0.00亿	0.000%
2026-09-02	22.850	22.480	22.850	22.230	-0.480	-2.091%	20.37万	0.00亿	0.000%
2026-09-01	23.420	22.960	23.520	22.950	-0.560	-2.381%	20.17万	0.00亿	0.000%
2026-08-31	23.750	23.520	23.790	22.910	-0.300	-1.259%	28.22万	0.00亿	0.000%
2026-08-28	23.860	23.820	24.010	23.670	-0.090	-0.376%	17.43万	0.00亿	0.000%
2026-08-27	24.020	23.910	24.110	23.470	-0.210	-0.871%	25.75万	0.00亿	0.000%
2026-08-26	23.740	24.120	24.380	23.610	0.390	1.643%	26.33万	0.00亿	0.000%
2026-08-25	24.290	23.730	24.470	23.390	-0.690	-2.826%	26.75万	0.00亿	0.000%
2026-08-24	24.200	24.420	24.850	24.120	0.240	0.993%	30.27万	0.00亿	0.000%
2026-08-21	23.730	24.180	24.770	23.520	0.450	1.896%	38.66万	0.00亿	0.000%
2026-08-20	24.650	23.730	24.880	23.620	-0.320	-1.331%	31.95万	0.00亿	0.000%
2026-08-19	24.290	24.050	25.090	23.990	-0.560	-2.275%	34.14万	0.00亿	0.000%
2026-08-18	24.900	24.610	25.310	24.350	-0.360	-1.442%	30.62万	0.00亿	0.000%
2026-08-17	24.570	24.970	25.020	24.130	0.400	1.628%	29.05万	0.00亿	0.000%
2026-08-14	24.200	24.570	25.300	24.090	0.450	1.866%	38.51万	0.00亿	0.000%
2026-08-13	24.470	24.120	24.590	24.110	-0.270	-1.107%	19.71万	0.00亿	0.000%
2026-08-12	24.150	24.390	24.720	24.130	0.180	0.743%	19.32万	0.00亿	0.000%
2026-08-11	24.390	24.210	24.750	24.100	-0.270	-1.103%	23.04万	0.00亿	0.000%
2026-08-10	24.200	24.480	24.580	24.070	0.380	1.577%	29.61万	0.00亿	0.000%
2026-08-07	23.900	24.100	24.280	23.690	0.100	0.417%	27.53万	0.00亿	0.000%
2026-08-06	24.550	24.000	24.580	23.780	-0.610	-2.479%	30.12万	0.00亿	0.000%
2026-08-05	24.100	24.610	24.670	24.040	0.410	1.694%	29.34万	0.00亿	0.000%
2026-08-04	24.020	24.200	24.360	23.860	0.310	1.298%	19.17万	0.00亿	0.000%
2026-08-03	23.600	23.890	24.200	23.300	0.090	0.378%	23.44万	0.00亿	0.000%
2026-07-31	24.180	23.800	24.500	23.750	-0.370	-1.531%	34.59万	0.00亿	0.000%
2026-07-30	24.150	24.170	24.600	23.900	-0.270	-1.105%	25.32万	0.00亿	0.000%
2026-07-29	23.830	24.440	24.790	23.280	0.480	2.003%	33.12万	0.00亿	0.000%
2026-07-28	23.910	23.960	24.460	23.660	-0.350	-1.440%	23.50万	0.00亿	0.000%
2026-07-27	24.000	24.310	24.640	23.750	0.480	2.014%	32.00万	0.00亿	0.000%
2026-07-24	23.920	23.830	24.230	23.600	-0.290	-1.202%	29.21万	0.00亿	0.000%
2026-07-23	22.760	24.120	24.260	22.750	1.370	6.022%	45.67万	0.00亿	0.000%
2026-07-22	23.030	22.750	23.470	22.460	-0.230	-1.001%	35.51万	0.00亿	0.000%
2026-07-21	21.660	22.980	23.120	21.550	1.560	7.283%	46.96万	0.00亿	0.000%
2026-07-20	21.740	21.420	22.010	21.020	-0.280	-1.290%	35.18万	0.00亿	0.000%
2026-07-17	22.440	21.700	22.680	21.650	-0.750	-3.341%	31.99万	0.00亿	0.000%
2026-07-16	23.090	22.450	23.250	22.380	-0.860	-3.689%	23.98万	0.00亿	0.000%
2026-07-15	23.800	23.310	24.050	23.220	-0.590	-2.469%	22.39万	0.00亿	0.000%
2026-07-14	23.290	23.900	23.920	22.830	0.690	2.973%	30.67万	0.00亿	0.000%
2026-07-13	24.300	23.210	24.340	23.060	-1.390	-5.650%	38.12万	0.00亿	0.000%
2026-07-10	25.540	24.600	25.890	24.590	-0.860	-3.378%	35.93万	0.00亿	0.000%
2026-07-09	26.110	25.460	26.320	24.510	-0.910	-3.451%	45.54万	0.00亿	0.000%
2026-07-08	27.390	26.370	27.390	26.000	-1.050	-3.829%	32.71万	0.00亿	0.000%
2026-07-07	27.190	27.420	28.000	27.100	0.380	1.405%	27.64万	0.00亿	0.000%
2026-07-06	27.990	27.040	28.330	27.000	-1.080	-3.841%	29.34万	0.00亿	0.000%
2026-07-03	28.200	28.120	28.500	27.820	-0.030	-0.107%	29.01万	0.00亿	0.000%
2026-07-02	28.000	28.150	28.890	27.750	-0.320	-1.124%	30.32万	0.00亿	0.000%
2026-07-01	28.930	28.470	29.070	27.610	-0.460	-1.590%	44.53万	0.00亿	0.000%
2026-06-30	27.240	28.930	29.080	27.080	1.440	5.238%	43.99万	0.00亿	0.000%
2026-06-29	26.400	27.490	27.790	26.370	1.090	4.129%	38.39万	0.00亿	0.000%
2026-06-26	28.490	26.400	28.490	26.380	-2.150	-7.531%	50.04万	0.00亿	0.000%
2026-06-25	28.800	28.550	29.090	28.350	-0.520	-1.789%	41.28万	0.00亿	0.000%
2026-06-24	29.150	29.070	29.740	28.910	-0.080	-0.274%	35.45万	0.00亿	0.000%
2026-06-23	30.710	29.150	31.040	29.040	-1.750	-5.663%	44.99万	0.00亿	0.000%
2026-06-22	29.010	30.900	30.960	28.710	1.400	4.746%	56.11万	0.00亿	0.000%
2026-06-18	29.470	29.500	30.040	29.050	-0.010	-0.034%	34.95万	0.00亿	0.000%
2026-06-17	29.500	29.510	29.900	29.200	-0.170	-0.573%	35.07万	0.00亿	0.000%
2026-06-16	29.560	29.680	30.080	28.890	0.520	1.783%	42.61万	0.00亿	0.000%
2026-06-15	28.750	29.160	29.300	28.620	0.820	2.893%	40.97万	0.00亿	0.000%
2026-06-12	27.590	28.340	28.660	27.290	1.110	4.076%	47.45万	0.00亿	0.000%
2026-06-11	27.480	27.230	27.890	27.050	-0.280	-1.018%	25.96万	0.00亿	0.000%
2026-06-10	27.680	27.510	28.100	27.200	-0.400	-1.433%	23.33万	0.00亿	0.000%
2026-06-09	27.460	27.910	28.090	27.020	0.960	3.562%	34.68万	0.00亿	0.000%
2026-06-08	26.840	26.950	27.570	26.330	-0.660	-2.390%	39.11万	0.00亿	0.000%
2026-06-05	28.270	27.610	28.440	27.510	-0.790	-2.782%	47.33万	0.00亿	0.000%
2026-06-04	29.400	28.400	29.580	28.240	-1.560	-5.207%	61.08万	0.00亿	0.000%
2026-06-03	30.710	29.960	30.820	29.650	-0.890	-2.885%	44.94万	0.00亿	0.000%
2026-06-02	30.700	30.850	31.000	30.130	0.160	0.521%	27.87万	0.00亿	0.000%
2026-06-01	30.500	30.690	31.340	30.300	0.060	0.196%	38.26万	0.00亿	0.000%
2026-05-29	30.620	30.630	30.880	29.890	-0.040	-0.130%	37.24万	0.00亿	0.000%
2026-05-28	31.290	30.670	31.660	30.050	-0.610	-1.950%	35.43万	0.00亿	0.000%
2026-05-27	30.950	31.280	32.090	30.880	0.330	1.066%	40.40万	0.00亿	0.000%
2026-05-26	30.280	30.950	31.370	30.210	0.150	0.487%	38.68万	0.00亿	0.000%
2026-05-25	32.290	30.800	32.290	30.200	-1.560	-4.821%	59.86万	0.00亿	0.000%
2026-05-22	32.220	32.360	32.550	31.400	0.640	2.018%	37.35万	0.00亿	0.000%
2026-05-21	33.000	31.720	33.330	31.600	-0.700	-2.159%	52.75万	0.00亿	0.000%
2026-05-20	31.100	32.420	32.650	31.050	1.000	3.183%	49.87万	0.00亿	0.000%
2026-05-19	31.580	31.420	31.650	30.700	-0.230	-0.727%	38.76万	0.00亿	0.000%
2026-05-18	31.790	31.650	32.270	31.140	-0.560	-1.739%	38.25万	0.00亿	0.000%
2026-05-15	32.160	32.210	32.880	31.690	0.030	0.093%	49.07万	0.00亿	0.000%
2026-05-14	33.110	32.180	33.190	32.130	-1.110	-3.334%	48.67万	0.00亿	0.000%
2026-05-13	33.000	33.290	33.350	32.800	0.060	0.181%	45.91万	0.00亿	0.000%
2026-05-12	33.740	33.230	33.890	32.770	-0.480	-1.424%	51.93万	0.00亿	0.000%
2026-05-11	33.600	33.710	34.310	33.500	-0.280	-0.824%	60.96万	0.00亿	0.000%
2026-05-08	35.500	33.990	35.870	33.810	-1.780	-4.976%	85.79万	0.00亿	0.000%
2026-05-07	37.190	35.770	37.190	35.150	-1.400	-3.766%	80.90万	0.00亿	0.000%
2026-05-06	36.700	37.170	37.430	36.000	0.900	2.481%	70.22万	0.00亿	0.000%
2026-04-30	37.000	36.270	37.540	35.900	-1.350	-3.589%	73.38万	0.00亿	0.000%
2026-04-29	35.300	37.620	37.660	35.000	2.120	5.972%	77.19万	0.00亿	0.000%
2026-04-28	36.980	35.500	36.990	35.300	-1.470	-3.976%	54.11万	0.00亿	0.000%
2026-04-27	37.000	36.970	37.500	36.340	0.260	0.708%	64.65万	0.00亿	0.000%
2026-04-24	34.800	36.710	37.120	34.190	2.330	6.777%	90.71万	0.00亿	0.000%
2026-04-23	35.850	34.380	35.960	34.310	-1.800	-4.975%	77.50万	0.00亿	0.000%
2026-04-22	36.220	36.180	37.510	35.820	-0.040	-0.110%	61.76万	0.00亿	0.000%
2026-04-21	35.880	36.220	36.700	34.880	0.830	2.345%	61.88万	0.00亿	0.000%
2026-04-20	35.530	35.390	36.190	34.370	-0.520	-1.448%	50.71万	0.00亿	0.000%
2026-04-17	35.890	35.910	36.740	35.320	0.300	0.842%	49.51万	0.00亿	0.000%
2026-04-16	35.230	35.610	36.220	34.570	0.950	2.741%	66.06万	0.00亿	0.000%
2026-04-15	35.000	34.660	36.270	34.570	-0.270	-0.773%	75.93万	0.00亿	0.000%
2026-04-14	34.400	34.930	34.950	33.810	0.530	1.541%	66.11万	0.00亿	0.000%
2026-04-13	33.250	34.400	34.950	33.040	0.000	0.000%	81.31万	0.00亿	0.000%
2026-04-10	31.770	33.420	34.150	31.680	0.000	0.000%	90.47万	0.00亿	0.000%
2026-04-09	31.220	31.680	31.940	30.250	0.000	0.000%	57.32万	0.00亿	0.000%
2026-04-08	30.770	31.270	31.270	30.260	0.000	0.000%	61.11万	0.00亿	0.000%
2026-04-07	30.100	30.030	30.650	29.560	0.000	0.000%	44.86万	0.00亿	0.000%
2026-04-03	30.730	29.660	31.130	29.330	0.000	0.000%	65.80万	0.00亿	0.000%
2026-04-02	30.970	30.970	31.870	30.670	0.000	0.000%	55.05万	0.00亿	0.000%
2026-04-01	32.380	31.290	32.450	31.120	0.000	0.000%	66.21万	0.00亿	0.000%