普洛药业(000739)股票行情
普洛药业(000739)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 16.08 | 16.17 | 0.09 | 0.56% | 15.95 | 16.19 | 66830 | 10764.08 | 0.58% |
| 2025-12-11 | 16.12 | 16.08 | -0.02 | -0.12% | 16.00 | 16.24 | 47936 | 7725.54 | 0.41% |
| 2025-12-10 | 15.98 | 16.10 | 0.17 | 1.07% | 15.67 | 16.12 | 60668 | 9678.10 | 0.52% |
| 2025-12-09 | 16.15 | 15.93 | -0.23 | -1.42% | 15.93 | 16.35 | 58369 | 9413.17 | 0.50% |
| 2025-12-08 | 16.14 | 16.16 | 0.05 | 0.31% | 16.08 | 16.24 | 49227 | 7954.41 | 0.43% |
| 2025-12-05 | 16.21 | 16.11 | -0.14 | -0.86% | 16.05 | 16.27 | 53283 | 8590.26 | 0.46% |
| 2025-12-04 | 16.25 | 16.25 | -0.01 | -0.06% | 16.14 | 16.29 | 46587 | 7558.15 | 0.40% |
| 2025-12-03 | 16.13 | 16.26 | 0.11 | 0.68% | 16.12 | 16.35 | 60781 | 9875.24 | 0.52% |
| 2025-12-02 | 16.13 | 16.15 | -0.03 | -0.19% | 16.10 | 16.32 | 54772 | 8872.78 | 0.47% |
| 2025-12-01 | 15.96 | 16.18 | 0.18 | 1.13% | 15.92 | 16.21 | 69984 | 11275.06 | 0.60% |
| 2025-11-28 | 15.96 | 16.00 | -0.02 | -0.12% | 15.85 | 16.04 | 66297 | 10582.26 | 0.57% |
| 2025-11-27 | 16.06 | 16.02 | -0.07 | -0.44% | 15.92 | 16.10 | 66420 | 10634.01 | 0.57% |
| 2025-11-26 | 16.09 | 16.09 | -0.02 | -0.12% | 15.96 | 16.36 | 112051 | 18101.35 | 0.97% |
| 2025-11-25 | 15.84 | 16.11 | 0.28 | 1.77% | 15.65 | 16.20 | 111860 | 17897.66 | 0.97% |
| 2025-11-24 | 15.90 | 15.83 | -0.01 | -0.06% | 15.73 | 16.07 | 96736 | 15352.52 | 0.84% |
| 2025-11-21 | 15.65 | 15.84 | 0.22 | 1.41% | 15.60 | 15.98 | 170619 | 27078.17 | 1.47% |
| 2025-11-20 | 15.51 | 15.62 | 0.33 | 2.16% | 15.51 | 15.86 | 102273 | 16018.22 | 0.88% |
| 2025-11-19 | 15.40 | 15.29 | -0.09 | -0.59% | 15.23 | 15.48 | 71299 | 10958.84 | 0.62% |
| 2025-11-18 | 15.44 | 15.38 | -0.09 | -0.58% | 15.32 | 15.57 | 54228 | 8362.77 | 0.47% |
| 2025-11-17 | 15.76 | 15.47 | -0.26 | -1.65% | 15.36 | 15.77 | 77581 | 12023.07 | 0.67% |
| 2025-11-14 | 15.53 | 15.73 | 0.15 | 0.96% | 15.51 | 15.87 | 84532 | 13335.61 | 0.73% |
| 2025-11-13 | 15.46 | 15.58 | 0.12 | 0.78% | 15.41 | 15.62 | 61728 | 9594.41 | 0.53% |
| 2025-11-12 | 15.56 | 15.46 | -0.10 | -0.64% | 15.46 | 15.68 | 69904 | 10883.24 | 0.60% |
| 2025-11-11 | 15.44 | 15.56 | 0.13 | 0.84% | 15.31 | 15.58 | 72200 | 11179.40 | 0.62% |
| 2025-11-10 | 15.27 | 15.43 | 0.20 | 1.31% | 15.26 | 15.48 | 78031 | 12013.53 | 0.67% |
| 2025-11-07 | 15.14 | 15.23 | 0.09 | 0.59% | 15.10 | 15.35 | 68561 | 10470.08 | 0.59% |
| 2025-11-06 | 15.11 | 15.14 | 0.05 | 0.33% | 15.02 | 15.24 | 68112 | 10292.56 | 0.59% |
| 2025-11-05 | 14.95 | 15.09 | 0.07 | 0.47% | 14.92 | 15.17 | 67107 | 10113.52 | 0.58% |
| 2025-11-04 | 15.35 | 15.02 | -0.30 | -1.96% | 14.95 | 15.35 | 110794 | 16672.82 | 0.96% |
| 2025-11-03 | 15.72 | 15.32 | -0.22 | -1.42% | 15.26 | 15.80 | 99638 | 15339.31 | 0.86% |
| 2025-10-31 | 15.35 | 15.54 | 0.20 | 1.30% | 15.31 | 15.59 | 78822 | 12200.85 | 0.68% |
| 2025-10-30 | 15.67 | 15.34 | -0.33 | -2.11% | 15.29 | 15.67 | 76633 | 11795.39 | 0.66% |
| 2025-10-29 | 15.43 | 15.67 | 0.22 | 1.42% | 15.27 | 15.70 | 69038 | 10675.21 | 0.60% |
| 2025-10-28 | 15.60 | 15.45 | -0.14 | -0.90% | 15.41 | 15.63 | 56620 | 8759.40 | 0.49% |
| 2025-10-27 | 15.50 | 15.59 | 0.25 | 1.63% | 15.46 | 15.93 | 110750 | 17457.97 | 0.96% |
| 2025-10-24 | 15.27 | 15.34 | 0.12 | 0.79% | 15.22 | 15.50 | 94287 | 14511.83 | 0.81% |
| 2025-10-23 | 15.19 | 15.22 | 0.02 | 0.13% | 15.00 | 15.24 | 90905 | 13745.74 | 0.79% |
| 2025-10-22 | 15.50 | 15.20 | -0.87 | -5.41% | 14.89 | 15.50 | 283946 | 42950.80 | 2.45% |
| 2025-10-21 | 16.00 | 16.07 | 0.10 | 0.63% | 15.94 | 16.18 | 78585 | 12623.37 | 0.68% |
| 2025-10-20 | 15.95 | 15.97 | 0.04 | 0.25% | 15.82 | 16.28 | 102354 | 16390.64 | 0.88% |
| 2025-10-17 | 16.22 | 15.93 | -0.32 | -1.97% | 15.86 | 16.33 | 74045 | 11896.01 | 0.64% |
| 2025-10-16 | 16.22 | 16.25 | -0.01 | -0.06% | 16.20 | 16.48 | 80907 | 13202.94 | 0.70% |
| 2025-10-15 | 15.98 | 16.26 | 0.28 | 1.75% | 15.95 | 16.36 | 89972 | 14591.29 | 0.78% |
| 2025-10-14 | 15.89 | 15.98 | 0.17 | 1.08% | 15.87 | 16.27 | 102876 | 16513.46 | 0.89% |
| 2025-10-13 | 15.78 | 15.81 | -0.30 | -1.86% | 15.52 | 15.88 | 112020 | 17570.27 | 0.97% |
| 2025-10-10 | 16.25 | 16.11 | -0.18 | -1.10% | 16.03 | 16.29 | 90632 | 14632.24 | 0.78% |
| 2025-10-09 | 16.42 | 16.29 | -0.09 | -0.55% | 16.03 | 16.43 | 108710 | 17608.29 | 0.94% |
| 2025-09-30 | 16.44 | 16.38 | -0.06 | -0.36% | 16.32 | 16.50 | 85523 | 14013.68 | 0.74% |
| 2025-09-29 | 16.45 | 16.44 | -0.03 | -0.18% | 16.16 | 16.54 | 114644 | 18721.61 | 0.99% |
| 2025-09-26 | 16.50 | 16.47 | -0.06 | -0.36% | 16.07 | 16.67 | 127808 | 21018.48 | 1.10% |
| 2025-09-25 | 16.00 | 16.53 | 0.55 | 3.44% | 16.00 | 16.96 | 214677 | 35623.75 | 1.85% |
| 2025-09-24 | 15.71 | 15.98 | 0.27 | 1.72% | 15.61 | 16.10 | 77826 | 12366.49 | 0.67% |
| 2025-09-23 | 15.95 | 15.71 | -0.25 | -1.57% | 15.44 | 15.99 | 112715 | 17644.30 | 0.97% |
| 2025-09-22 | 16.52 | 15.96 | -0.53 | -3.21% | 15.87 | 16.69 | 133209 | 21486.02 | 1.15% |
| 2025-09-19 | 16.66 | 16.49 | -0.16 | -0.96% | 16.34 | 16.68 | 107393 | 17709.63 | 0.93% |
| 2025-09-18 | 16.55 | 16.65 | 0.18 | 1.09% | 16.46 | 16.97 | 213556 | 35743.21 | 1.84% |
| 2025-09-17 | 16.21 | 16.47 | 0.31 | 1.92% | 16.12 | 16.57 | 174872 | 28724.00 | 1.51% |
| 2025-09-16 | 16.63 | 16.51 | -0.14 | -0.84% | 16.31 | 16.70 | 134799 | 22233.11 | 1.16% |
| 2025-09-15 | 16.17 | 16.65 | 0.48 | 2.97% | 16.09 | 16.79 | 214560 | 35456.89 | 1.85% |
| 2025-09-12 | 16.14 | 16.17 | 0.05 | 0.31% | 15.90 | 16.44 | 134561 | 21725.56 | 1.16% |
| 2025-09-11 | 15.74 | 16.12 | 0.29 | 1.83% | 15.45 | 16.15 | 125109 | 19863.39 | 1.08% |
| 2025-09-10 | 15.82 | 15.83 | 0.00 | 0.00% | 15.75 | 16.08 | 85372 | 13564.72 | 0.74% |
| 2025-09-09 | 16.23 | 15.83 | -0.39 | -2.40% | 15.72 | 16.23 | 126674 | 20194.30 | 1.09% |
| 2025-09-08 | 16.07 | 16.22 | 0.18 | 1.12% | 16.00 | 16.32 | 118228 | 19134.36 | 1.02% |
| 2025-09-05 | 15.84 | 16.04 | 0.23 | 1.45% | 15.66 | 16.17 | 135528 | 21617.82 | 1.17% |
| 2025-09-04 | 15.98 | 15.81 | -0.16 | -1.00% | 15.60 | 16.18 | 141990 | 22611.14 | 1.23% |
| 2025-09-03 | 16.01 | 15.97 | -0.01 | -0.06% | 15.91 | 16.42 | 182601 | 29544.84 | 1.58% |
| 2025-09-02 | 16.07 | 15.98 | -0.08 | -0.50% | 15.76 | 16.21 | 155008 | 24784.74 | 1.34% |
| 2025-09-01 | 15.90 | 16.06 | 0.16 | 1.01% | 15.78 | 16.24 | 162811 | 26152.46 | 1.41% |
| 2025-08-29 | 15.86 | 15.90 | 0.04 | 0.25% | 15.75 | 15.98 | 121916 | 19320.25 | 1.05% |
| 2025-08-28 | 16.00 | 15.86 | -0.13 | -0.81% | 15.52 | 16.12 | 182179 | 28811.64 | 1.57% |
| 2025-08-27 | 16.45 | 15.99 | -0.45 | -2.74% | 15.98 | 16.59 | 149913 | 24467.43 | 1.29% |
| 2025-08-26 | 16.60 | 16.44 | -0.21 | -1.26% | 16.43 | 16.72 | 115611 | 19113.16 | 1.00% |
| 2025-08-25 | 16.48 | 16.65 | 0.21 | 1.28% | 16.41 | 16.69 | 172634 | 28573.42 | 1.49% |
| 2025-08-22 | 16.61 | 16.44 | -0.16 | -0.96% | 16.23 | 16.62 | 140704 | 23043.73 | 1.22% |
| 2025-08-21 | 16.35 | 16.60 | 0.27 | 1.65% | 16.35 | 16.68 | 181739 | 30049.76 | 1.57% |
| 2025-08-20 | 16.08 | 16.33 | 0.03 | 0.18% | 15.98 | 16.36 | 146709 | 23761.00 | 1.27% |
| 2025-08-19 | 16.49 | 16.30 | -0.21 | -1.27% | 16.26 | 16.76 | 154560 | 25488.67 | 1.33% |
| 2025-08-18 | 16.36 | 16.51 | 0.16 | 0.98% | 16.23 | 16.51 | 170274 | 27878.73 | 1.47% |
| 2025-08-15 | 16.20 | 16.35 | 0.11 | 0.68% | 16.16 | 16.41 | 109573 | 17872.94 | 0.95% |
深证大盘股票行情在线 K线走势图
普洛药业(000739)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
