铂力特（688333）历史行情

以下为铂力特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	101.390	97.900	101.500	97.490	-3.100	-3.069%	679.33万	6.72亿	2.476%
2026-10-01	101.390	97.900	101.500	97.490	-3.100	-3.069%	679.33万	6.72亿	2.476%
2026-09-30	101.390	97.900	101.500	97.490	-3.100	-3.069%	679.33万	0.00亿	0.000%
2026-09-29	100.010	101.000	101.390	98.030	1.000	1.000%	689.54万	0.00亿	0.000%
2026-09-28	107.190	100.000	108.510	99.130	-8.270	-7.638%	1,414.75万	0.00亿	0.000%
2026-09-27	115.700	108.270	115.700	108.160	-5.340	-4.700%	800.56万	8.86亿	2.918%
2026-09-24	115.700	108.270	115.700	108.160	-5.340	-4.700%	800.56万	0.00亿	0.000%
2026-09-23	105.770	113.610	114.680	103.010	8.410	7.994%	1,709.72万	0.00亿	0.000%
2026-09-22	107.000	105.200	112.780	104.600	-0.600	-0.567%	1,021.17万	0.00亿	0.000%
2026-09-21	107.470	105.800	108.780	104.820	-1.470	-1.370%	767.98万	0.00亿	0.000%
2026-09-18	105.670	107.270	108.070	104.730	3.670	3.542%	1,273.88万	0.00亿	0.000%
2026-09-17	117.500	103.600	118.530	101.000	-14.180	-12.039%	2,433.98万	0.00亿	0.000%
2026-09-16	117.160	117.780	119.290	115.060	0.709	0.606%	840.00万	0.00亿	0.000%
2026-09-15	117.511	117.071	120.521	114.971	-0.600	-0.510%	1,003.75万	0.00亿	0.000%
2026-09-14	106.871	117.671	120.531	104.571	11.650	10.988%	1,895.68万	0.00亿	0.000%
2026-09-11	110.301	106.021	111.951	103.971	-5.730	-5.127%	1,227.82万	0.00亿	0.000%
2026-09-10	113.931	111.751	115.221	111.281	-3.920	-3.389%	908.88万	0.00亿	0.000%
2026-09-09	117.841	115.671	121.191	112.691	-0.770	-0.661%	1,212.26万	0.00亿	0.000%
2026-09-08	110.771	116.441	120.971	109.271	5.470	4.929%	2,008.31万	0.00亿	0.000%
2026-09-07	111.001	110.971	117.471	110.031	1.910	1.751%	1,345.21万	0.00亿	0.000%
2026-09-04	113.991	109.061	115.461	107.681	-4.670	-4.106%	839.87万	0.00亿	0.000%
2026-09-03	115.971	113.731	116.471	110.001	-1.240	-1.079%	889.24万	0.00亿	0.000%
2026-09-02	114.741	114.971	120.461	111.051	2.000	1.770%	1,456.38万	0.00亿	0.000%
2026-09-01	117.231	112.971	118.271	112.671	-4.270	-3.642%	895.96万	0.00亿	0.000%
2026-08-31	101.771	117.241	117.421	99.741	14.570	14.191%	2,380.86万	0.00亿	0.000%
2026-08-28	103.341	102.671	108.621	101.751	-1.000	-0.965%	931.71万	0.00亿	0.000%
2026-08-27	101.821	103.671	104.861	98.861	2.300	2.269%	1,123.64万	0.00亿	0.000%
2026-08-26	107.871	101.371	108.271	100.891	-4.460	-4.214%	801.38万	0.00亿	0.000%
2026-08-25	97.891	105.831	108.771	96.881	0.950	0.906%	1,487.43万	0.00亿	0.000%
2026-08-24	106.651	104.881	110.941	102.741	-0.550	-0.522%	1,363.79万	0.00亿	0.000%
2026-08-21	108.671	105.431	112.851	103.251	-1.220	-1.144%	1,207.75万	0.00亿	0.000%
2026-08-20	99.851	106.651	112.961	97.471	8.760	8.949%	1,849.94万	0.00亿	0.000%
2026-08-19	115.781	97.891	115.781	97.471	-16.430	-14.372%	2,007.53万	0.00亿	0.000%
2026-08-18	114.971	114.321	115.501	112.471	-1.400	-1.210%	745.14万	0.00亿	0.000%
2026-08-17	110.971	115.721	117.661	107.541	6.020	5.488%	1,298.70万	0.00亿	0.000%
2026-08-14	107.171	109.701	110.511	104.971	3.430	3.228%	881.17万	0.00亿	0.000%
2026-08-13	108.301	106.271	112.431	106.271	-2.430	-2.235%	903.94万	0.00亿	0.000%
2026-08-12	107.971	108.701	110.761	106.501	0.030	0.028%	918.56万	0.00亿	0.000%
2026-08-11	108.081	108.671	111.161	105.471	-1.610	-1.460%	1,119.53万	0.00亿	0.000%
2026-08-10	110.561	110.281	111.571	107.101	-0.030	-0.027%	1,270.81万	0.00亿	0.000%
2026-08-07	100.691	110.311	111.281	100.471	9.790	9.739%	2,182.27万	0.00亿	0.000%
2026-08-06	95.451	100.521	103.631	94.991	4.350	4.523%	1,522.89万	0.00亿	0.000%
2026-08-05	88.551	96.171	97.131	87.971	8.710	9.959%	1,544.57万	0.00亿	0.000%
2026-08-04	83.721	87.461	88.431	82.981	4.650	5.615%	1,181.20万	0.00亿	0.000%
2026-08-03	82.361	82.811	84.651	80.491	1.430	1.757%	971.07万	0.00亿	0.000%
2026-07-31	83.971	81.381	86.581	81.301	4.610	6.005%	1,482.53万	0.00亿	0.000%
2026-07-30	81.971	76.771	83.651	76.201	-5.360	-6.526%	1,098.75万	0.00亿	0.000%
2026-07-29	84.671	82.131	84.921	78.371	-1.360	-1.629%	1,219.98万	0.00亿	0.000%
2026-07-28	84.171	83.491	85.271	80.861	-2.760	-3.200%	978.65万	0.00亿	0.000%
2026-07-27	81.211	86.251	87.121	80.861	4.370	5.337%	1,076.86万	0.00亿	0.000%
2026-07-24	89.971	81.881	89.971	80.851	-8.440	-9.344%	1,541.79万	0.00亿	0.000%
2026-07-23	92.621	90.321	96.561	89.251	-2.250	-2.431%	1,228.26万	0.00亿	0.000%
2026-07-22	99.961	92.571	100.571	92.471	-8.400	-8.319%	1,985.70万	0.00亿	0.000%
2026-07-21	97.531	100.971	105.471	93.971	4.500	4.665%	2,134.21万	0.00亿	0.000%
2026-07-20	102.191	96.471	104.091	92.741	-2.660	-2.683%	1,957.60万	0.00亿	0.000%
2026-07-17	111.791	99.131	113.461	98.981	-12.660	-11.325%	1,999.20万	0.00亿	0.000%
2026-07-16	112.681	111.791	118.941	110.971	-4.380	-3.770%	1,890.15万	0.00亿	0.000%
2026-07-15	101.971	116.171	119.441	101.971	16.640	16.718%	3,242.71万	0.00亿	0.000%
2026-07-14	104.011	99.531	104.591	94.471	-2.440	-2.393%	1,353.06万	0.00亿	0.000%
2026-07-13	108.921	101.971	112.971	100.121	-9.050	-8.152%	1,984.70万	0.00亿	0.000%
2026-07-10	109.701	111.021	124.971	109.701	3.040	2.815%	3,616.35万	0.00亿	0.000%
2026-07-09	91.441	107.981	107.981	90.271	18.000	20.004%	1,797.81万	0.00亿	0.000%
2026-07-08	95.751	89.981	98.301	89.471	-5.290	-5.553%	1,154.72万	0.00亿	0.000%
2026-07-07	100.951	95.271	102.571	94.431	-4.750	-4.749%	1,232.47万	0.00亿	0.000%
2026-07-06	114.741	100.021	115.971	99.771	-12.050	-10.752%	1,790.95万	0.00亿	0.000%
2026-07-03	109.731	112.071	115.161	107.971	2.000	1.817%	1,865.06万	0.00亿	0.000%
2026-07-02	103.741	110.071	114.811	100.471	3.020	2.821%	2,464.86万	0.00亿	0.000%
2026-07-01	101.301	107.051	107.741	100.241	4.680	4.572%	1,788.72万	0.00亿	0.000%
2026-06-30	99.971	102.371	107.001	96.961	3.630	3.676%	1,534.06万	0.00亿	0.000%
2026-06-29	101.631	98.741	102.671	95.401	-2.030	-2.014%	1,049.04万	0.00亿	0.000%
2026-06-26	100.971	100.771	105.471	99.491	-4.180	-3.983%	1,385.39万	0.00亿	0.000%
2026-06-25	97.751	104.951	106.091	94.741	7.180	7.344%	2,073.48万	0.00亿	0.000%
2026-06-24	98.621	97.771	98.661	95.051	-0.809	-0.821%	1,102.77万	0.00亿	0.000%
2026-06-23	103.980	98.580	104.890	97.100	-7.310	-6.903%	1,557.76万	0.00亿	0.000%
2026-06-22	109.890	105.890	112.490	99.890	-1.280	-1.194%	2,746.92万	0.00亿	0.000%
2026-06-18	91.070	107.170	107.170	91.070	17.880	20.025%	3,214.08万	0.00亿	0.000%
2026-06-17	73.570	89.290	89.290	73.570	14.900	20.030%	1,718.76万	0.00亿	0.000%
2026-06-16	75.890	74.390	76.520	73.470	-1.000	-1.326%	1,044.42万	0.00亿	0.000%
2026-06-15	74.350	75.390	75.700	73.920	1.460	1.975%	845.89万	0.00亿	0.000%
2026-06-12	75.480	73.930	77.390	73.490	-0.080	-0.108%	1,035.32万	0.00亿	0.000%
2026-06-11	76.400	74.010	76.880	73.020	-3.720	-4.786%	1,413.60万	0.00亿	0.000%
2026-06-10	85.870	77.730	85.920	76.890	-9.370	-10.758%	1,841.29万	0.00亿	0.000%
2026-06-09	87.770	87.100	88.090	85.390	0.000	0.000%	1,097.78万	0.00亿	0.000%
2026-06-08	94.550	87.100	96.540	86.750	-11.190	-11.385%	1,739.90万	0.00亿	0.000%
2026-06-05	99.910	98.290	101.390	95.890	0.450	0.460%	1,426.38万	0.00亿	0.000%
2026-06-04	96.390	97.840	102.840	94.390	-0.310	-0.316%	1,285.14万	0.00亿	0.000%
2026-06-03	96.710	98.150	101.390	95.160	1.290	1.332%	1,499.13万	0.00亿	0.000%
2026-06-02	98.230	96.860	100.940	95.070	-1.340	-1.365%	1,234.25万	0.00亿	0.000%
2026-06-01	95.090	98.200	102.890	89.740	3.300	3.477%	1,758.71万	0.00亿	0.000%
2026-05-29	107.890	94.900	107.890	94.890	-11.190	-10.548%	2,109.40万	0.00亿	0.000%
2026-05-28	102.390	106.090	108.180	100.140	4.390	4.317%	2,078.10万	0.00亿	0.000%
2026-05-27	100.780	101.700	103.370	99.070	1.040	1.033%	2,214.49万	0.00亿	0.000%
2026-05-26	90.470	100.660	101.370	88.810	10.220	11.300%	2,739.89万	0.00亿	0.000%
2026-05-25	89.390	90.440	92.060	88.640	2.110	2.389%	1,106.29万	0.00亿	0.000%
2026-05-22	86.710	88.330	91.190	86.490	1.920	2.222%	1,018.85万	0.00亿	0.000%
2026-05-21	90.770	86.410	92.490	85.950	-4.670	-5.127%	1,080.96万	0.00亿	0.000%
2026-05-20	86.700	91.080	93.490	84.820	3.510	4.008%	1,609.55万	0.00亿	0.000%
2026-05-19	88.890	87.570	89.010	85.490	-1.590	-1.783%	835.68万	0.00亿	0.000%
2026-05-18	88.090	89.160	91.390	87.070	0.590	0.666%	940.62万	0.00亿	0.000%
2026-05-15	92.810	88.570	93.740	87.190	-3.820	-4.135%	1,348.18万	0.00亿	0.000%
2026-05-14	95.890	92.390	96.090	91.390	-2.520	-2.655%	1,323.09万	0.00亿	0.000%
2026-05-13	94.890	94.910	96.990	93.100	-1.130	-1.177%	1,293.75万	0.00亿	0.000%
2026-05-12	95.940	96.040	98.980	93.660	-0.030	-0.031%	1,276.09万	0.00亿	0.000%
2026-05-11	95.860	96.070	96.590	93.170	2.780	2.980%	1,724.68万	0.00亿	0.000%
2026-05-08	91.530	93.290	94.370	90.330	1.150	1.248%	1,189.39万	0.00亿	0.000%
2026-05-07	90.160	92.140	92.590	89.490	2.440	2.720%	1,075.85万	0.00亿	0.000%
2026-05-06	88.860	89.700	92.620	88.590	2.230	2.549%	1,304.16万	0.00亿	0.000%
2026-04-30	85.890	87.470	88.030	84.740	3.910	4.679%	1,387.03万	0.00亿	0.000%
2026-04-29	82.890	83.560	85.140	82.010	0.070	0.084%	737.31万	0.00亿	0.000%
2026-04-28	84.440	83.490	86.030	82.800	-1.800	-2.110%	688.19万	0.00亿	0.000%
2026-04-27	82.310	85.290	86.670	81.540	2.980	3.620%	812.36万	0.00亿	0.000%
2026-04-24	85.390	82.310	85.390	81.440	-2.610	-3.073%	856.26万	0.00亿	0.000%
2026-04-23	87.830	84.920	87.870	84.090	-3.470	-3.926%	1,137.31万	0.00亿	0.000%
2026-04-22	85.980	88.390	88.410	85.550	1.890	2.185%	982.00万	0.00亿	0.000%
2026-04-21	89.380	86.500	89.690	85.490	-2.770	-3.103%	1,592.64万	0.00亿	0.000%
2026-04-20	89.880	89.270	92.370	83.590	-6.940	-7.213%	2,605.55万	0.00亿	0.000%
2026-04-17	95.370	96.210	96.770	94.390	0.540	0.564%	653.74万	0.00亿	0.000%
2026-04-16	95.490	95.670	96.780	94.510	0.180	0.189%	628.24万	0.00亿	0.000%
2026-04-15	97.790	95.490	100.070	95.090	-0.720	-0.748%	914.91万	0.00亿	0.000%
2026-04-14	91.790	96.210	96.210	90.640	5.500	6.063%	998.65万	0.00亿	0.000%
2026-04-13	89.710	90.710	92.160	88.960	-1.310	-1.424%	627.10万	0.00亿	0.000%
2026-04-10	93.830	92.020	95.220	91.750	-0.750	-0.808%	620.58万	0.00亿	0.000%
2026-04-09	93.890	92.770	95.360	92.300	-2.320	-2.440%	579.29万	0.00亿	0.000%
2026-04-08	90.980	95.090	95.200	90.880	6.400	7.216%	815.12万	0.00亿	0.000%
2026-04-07	90.390	88.690	91.490	88.410	0.000	0.000%	389.62万	0.00亿	0.000%
2026-04-03	90.760	89.370	92.150	88.790	0.000	0.000%	424.55万	0.00亿	0.000%
2026-04-02	92.190	90.280	93.170	89.000	0.000	0.000%	468.00万	0.00亿	0.000%
2026-04-01	93.990	92.190	94.090	90.970	0.000	0.000%	522.91万	0.00亿	0.000%