普洛药业

000739
🏛️ 中国 →
16.44
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.60 35.70 34.88 35.09 8.0M
2021-12-30 34.46 36.06 34.30 35.35 10.4M
2021-12-29 34.85 36.29 34.21 34.45 13.1M
2021-12-28 35.25 35.51 33.40 35.29 22.1M
2021-12-27 35.20 36.30 35.02 35.40 6.1M
2021-12-24 35.77 36.00 35.25 35.40 4.1M
2021-12-23 36.00 36.31 35.45 35.90 5.2M
2021-12-22 36.36 36.42 35.60 36.20 5.4M
2021-12-21 35.08 36.55 34.99 36.22 6.4M
2021-12-20 36.29 36.60 34.61 35.08 7.6M
2021-12-17 36.00 37.18 35.89 36.29 10.0M
2021-12-16 34.90 36.26 34.68 35.56 12.1M
2021-12-15 36.26 36.26 34.68 34.81 10.3M
2021-12-14 36.57 36.61 35.90 36.03 4.9M
2021-12-13 36.60 36.98 36.08 36.33 6.2M
2021-12-10 38.78 38.90 36.50 36.72 12.1M
2021-12-09 38.02 39.05 37.85 39.04 7.0M
2021-12-08 38.57 38.78 37.80 38.71 7.9M
2021-12-07 39.07 39.31 37.70 38.15 5.7M
2021-12-06 38.99 39.58 37.80 38.95 6.4M
2021-12-03 39.57 39.70 38.50 39.07 6.6M
2021-12-02 40.99 41.29 38.74 39.52 9.6M
2021-12-01 41.74 41.80 40.41 40.97 5.7M
2021-11-30 41.29 41.70 40.01 41.32 9.7M
2021-11-29 40.37 41.87 40.00 41.45 16.8M
2021-11-26 40.34 41.20 39.65 39.83 6.4M
2021-11-25 41.38 41.70 40.26 40.62 5.0M
2021-11-24 39.55 41.80 39.09 41.31 9.0M
2021-11-23 39.65 40.25 38.87 39.59 5.6M
2021-11-22 39.21 40.32 38.73 39.65 6.6M
2021-11-19 39.32 39.50 36.60 39.33 10.0M
2021-11-18 40.10 40.34 39.33 39.45 4.5M
2021-11-17 39.27 40.60 39.00 40.03 9.0M
2021-11-16 37.60 40.10 37.60 39.17 7.4M
2021-11-15 38.19 38.31 37.30 38.21 5.0M
2021-11-12 37.61 38.38 37.28 37.98 5.0M
2021-11-11 38.53 39.76 37.23 37.61 14.6M
2021-11-10 36.59 38.87 36.59 37.69 23.6M
2021-11-09 34.12 36.80 33.91 35.34 10.9M
2021-11-08 35.45 35.54 33.52 33.78 9.3M
2021-11-05 36.26 36.66 34.26 35.00 9.3M
2021-11-04 34.30 36.35 33.86 35.81 10.6M
2021-11-03 34.17 35.77 33.71 34.01 7.4M
2021-11-02 33.88 34.87 33.36 33.99 8.1M
2021-11-01 34.43 34.48 32.40 33.69 12.6M
2021-10-29 33.70 35.83 33.61 34.72 9.5M
2021-10-28 32.44 33.70 32.29 33.60 8.9M
2021-10-27 32.35 33.08 32.00 32.62 9.3M
2021-10-26 32.20 32.85 31.87 32.27 16.7M
2021-10-25 34.00 34.17 31.86 32.53 42.2M
2021-10-22 35.36 35.36 35.36 35.36 1.5M
2021-10-21 39.60 39.75 38.67 39.29 4.4M
2021-10-20 39.82 40.10 38.40 39.36 6.4M
2021-10-19 38.60 40.56 37.79 40.05 8.8M
2021-10-18 39.11 39.11 37.38 38.10 8.8M
2021-10-15 40.12 40.28 38.74 39.11 7.4M
2021-10-14 40.03 41.50 39.03 39.92 10.1M
2021-10-13 37.55 40.21 37.40 39.98 14.0M
2021-10-12 37.11 38.78 36.40 37.39 10.4M
2021-10-11 38.48 38.94 35.65 37.12 13.6M
2021-10-08 38.56 39.60 37.56 38.22 7.1M
2021-09-30 37.55 38.77 37.20 38.18 8.4M
2021-09-29 39.33 39.38 36.83 37.49 18.1M
2021-09-28 39.80 40.39 38.78 39.17 11.4M
2021-09-27 38.80 41.10 38.74 39.85 9.5M
2021-09-24 39.30 40.45 38.10 40.18 12.0M
2021-09-23 40.83 40.83 37.91 38.93 17.1M
2021-09-22 38.85 41.60 38.58 40.83 10.5M
2021-09-17 38.17 39.99 37.40 39.49 15.7M
2021-09-16 36.27 39.00 36.20 38.25 16.1M
2021-09-15 34.64 37.90 34.10 36.95 24.6M
2021-09-14 33.55 35.26 33.50 34.45 11.4M
2021-09-13 33.46 35.00 33.45 33.84 6.5M
2021-09-10 33.59 34.03 32.86 33.52 5.6M
2021-09-09 33.91 34.35 33.30 33.78 7.7M
2021-09-08 35.10 35.10 33.80 34.00 6.4M
2021-09-07 35.48 37.32 34.21 34.51 18.7M
2021-09-06 33.00 35.95 32.72 35.40 13.7M
2021-09-03 33.60 33.77 32.23 33.20 8.9M
2021-09-02 32.70 34.35 32.56 33.89 13.4M
2021-09-01 31.20 33.18 31.03 32.95 14.0M
2021-08-31 32.06 32.19 31.00 31.60 8.2M
2021-08-30 31.77 32.29 31.30 32.06 6.9M
2021-08-27 31.61 32.37 31.02 31.59 8.6M
2021-08-26 32.10 32.25 31.20 31.30 7.8M
2021-08-25 32.74 32.95 31.60 32.13 7.2M
2021-08-24 32.63 33.19 31.88 32.17 12.8M
2021-08-23 32.74 33.28 31.00 32.59 13.6M
2021-08-20 33.55 34.48 32.30 32.68 31.5M
2021-08-19 30.55 33.48 30.55 33.48 28.2M
2021-08-18 30.94 31.39 30.10 30.44 9.6M
2021-08-17 31.83 32.50 30.77 30.94 13.7M
2021-08-16 30.86 32.95 30.32 31.83 28.7M
2021-08-13 28.06 30.90 27.92 30.90 28.5M
2021-08-12 28.27 28.81 27.88 28.09 6.9M
2021-08-11 28.04 28.38 27.54 28.30 4.3M
2021-08-10 28.11 28.38 27.81 28.00 7.0M
2021-08-09 28.51 28.73 28.05 28.11 9.6M
2021-08-06 29.35 29.41 28.37 28.50 7.1M
2021-08-05 29.66 29.89 28.96 29.41 5.7M
2021-08-04 29.05 29.90 28.77 29.70 8.7M
2021-08-03 28.01 29.70 27.93 29.30 12.9M
2021-08-02 27.45 28.33 27.25 28.13 5.0M
2021-07-30 27.80 28.68 27.59 27.62 7.3M
2021-07-29 27.90 28.46 27.60 27.92 6.0M
2021-07-28 27.36 27.99 27.22 27.54 7.2M
2021-07-27 27.92 28.58 27.30 27.48 8.2M
2021-07-26 28.11 28.34 26.88 27.70 8.4M
2021-07-23 29.59 29.59 28.00 28.42 8.3M
2021-07-22 29.69 29.91 29.33 29.62 5.7M
2021-07-21 29.32 30.40 29.32 29.69 10.1M
2021-07-20 29.35 29.73 29.11 29.55 5.7M
2021-07-19 28.80 29.88 28.80 29.42 6.8M
2021-07-16 29.43 29.47 28.66 28.87 5.4M
2021-07-15 30.07 30.07 28.75 29.20 11.1M
2021-07-14 29.64 30.56 29.47 30.18 10.4M
2021-07-13 29.38 30.18 29.20 29.59 9.0M
2021-07-12 27.70 29.92 27.40 29.62 15.2M
2021-07-09 27.36 27.80 27.01 27.60 6.4M
2021-07-08 27.79 28.01 27.23 27.57 9.7M
2021-07-07 27.12 27.96 26.81 27.51 9.4M
2021-07-06 27.80 27.85 26.45 27.12 10.3M
2021-07-05 28.09 28.27 27.15 27.65 11.6M
2021-07-02 28.74 29.20 27.65 28.10 10.0M
2021-07-01 29.41 29.70 28.50 28.51 8.1M
2021-06-30 30.05 30.18 29.20 29.40 9.5M
2021-06-29 29.30 30.21 29.13 29.85 15.6M
2021-06-28 28.03 29.72 27.78 29.58 27.0M
2021-06-25 25.34 27.98 25.34 27.98 25.8M
2021-06-24 26.00 26.11 25.30 25.44 11.9M
2021-06-23 25.80 25.95 24.81 25.40 11.7M
2021-06-22 26.20 26.37 25.77 25.80 7.9M
2021-06-21 25.40 26.42 25.09 26.28 9.8M
2021-06-18 25.13 25.49 24.80 25.40 5.6M
2021-06-17 24.43 25.26 24.30 25.13 6.7M
2021-06-16 25.20 25.28 24.48 24.53 6.3M
2021-06-15 25.68 25.69 25.03 25.06 6.4M
2021-06-11 26.32 26.44 25.38 25.60 8.0M
2021-06-10 25.72 26.30 25.25 26.18 12.2M
2021-06-09 26.92 26.92 25.63 25.84 9.6M
2021-06-08 26.83 26.91 26.45 26.60 6.7M
2021-06-07 26.58 27.05 26.32 26.83 7.8M
2021-06-04 25.83 26.78 25.83 26.58 9.6M
2021-06-03 26.58 26.60 25.80 26.09 14.7M
2021-06-02 26.73 27.20 26.38 26.85 17.3M
2021-06-01 26.25 27.25 25.94 26.72 21.5M
2021-05-31 24.90 26.26 24.77 26.08 29.8M
2021-05-28 26.00 26.01 23.70 24.95 55.2M
2021-05-27 28.40 28.40 25.60 26.01 47.6M
2021-05-26 29.57 29.68 28.07 28.27 18.5M
2021-05-25 29.24 29.77 28.89 29.61 12.6M
2021-05-24 29.32 29.47 28.46 29.16 9.6M
2021-05-21 29.88 29.91 29.06 29.49 7.7M
2021-05-20 27.80 29.69 27.76 29.60 16.1M
2021-05-19 28.10 28.44 27.45 28.03 12.4M
2021-05-18 29.20 29.37 28.11 28.25 10.8M
2021-05-17 28.61 29.44 28.54 29.39 10.3M
2021-05-14 27.85 28.99 27.38 28.68 12.0M
2021-05-13 27.59 27.90 27.01 27.85 8.4M
2021-05-12 28.08 28.23 27.50 27.90 8.1M
2021-05-11 27.40 28.31 27.02 28.18 11.9M
2021-05-10 28.74 29.24 26.59 27.60 28.4M
2021-05-07 29.86 30.35 28.58 28.86 10.0M
2021-05-06 30.70 30.72 28.71 29.77 14.2M
2021-04-30 30.17 31.15 29.92 31.10 12.6M
2021-04-29 30.10 30.28 29.51 30.10 9.8M
2021-04-28 29.50 30.89 29.31 30.56 18.8M
2021-04-27 28.59 29.52 28.48 29.47 15.7M
2021-04-26 30.93 31.46 28.73 28.92 29.1M
2021-04-23 29.02 29.54 29.00 29.46 9.0M
2021-04-22 29.50 29.63 28.82 29.06 8.8M
2021-04-21 28.98 29.60 28.78 29.38 11.0M
2021-04-20 29.10 29.80 28.51 28.95 15.8M
2021-04-19 28.00 29.15 27.82 28.65 9.9M
2021-04-16 27.70 28.20 27.12 28.18 7.9M
2021-04-15 27.34 27.85 26.92 27.71 7.6M
2021-04-14 26.87 28.15 26.79 27.33 12.6M
2021-04-13 26.74 27.55 26.56 26.91 11.0M
2021-04-12 28.00 28.10 26.50 26.83 13.8M
2021-04-09 28.10 28.61 27.55 28.01 7.7M
2021-04-08 27.21 28.76 27.15 28.36 12.0M
2021-04-07 28.88 28.88 27.20 27.55 16.1M
2021-04-06 29.10 30.03 28.29 28.87 11.0M
2021-04-02 28.38 29.58 28.04 29.45 15.0M
2021-04-01 28.37 28.49 27.83 28.25 8.2M
2021-03-31 28.15 28.47 27.23 28.45 10.2M
2021-03-30 27.77 29.17 27.68 27.90 14.9M
2021-03-29 27.35 28.15 26.80 28.11 13.0M
2021-03-26 27.25 28.08 26.78 27.35 15.6M
2021-03-25 26.01 27.58 25.85 27.09 15.3M
2021-03-24 26.50 26.90 25.90 26.14 11.3M
2021-03-23 27.24 28.09 26.32 26.66 14.7M
2021-03-22 27.68 27.90 26.89 27.33 11.9M
2021-03-19 27.02 29.02 26.76 28.00 12.3M
2021-03-18 27.61 27.85 27.20 27.48 8.4M
2021-03-17 26.05 28.00 25.79 27.90 15.1M
2021-03-16 25.03 26.16 24.82 26.10 11.5M
2021-03-15 26.37 26.95 24.98 25.28 13.1M
2021-03-12 25.54 27.00 25.50 26.31 21.7M
2021-03-11 24.17 25.08 23.85 24.98 7.2M
2021-03-10 24.26 24.66 23.51 24.19 9.3M
2021-03-09 24.81 25.06 23.66 24.26 13.7M
2021-03-08 25.20 25.62 24.73 25.21 8.7M
2021-03-05 24.51 25.29 24.24 24.99 9.0M
2021-03-04 25.80 25.94 24.67 24.90 9.9M
2021-03-03 25.70 26.66 25.20 25.98 10.3M
2021-03-02 26.51 26.72 25.72 26.24 11.4M
2021-03-01 25.55 26.99 25.19 26.68 21.1M
2021-02-26 25.26 27.08 25.11 25.15 21.5M
2021-02-25 25.31 26.00 24.71 25.75 16.9M
2021-02-24 25.50 26.19 24.92 24.95 33.0M
2021-02-23 23.11 25.52 22.91 25.52 24.0M
2021-02-22 22.55 23.82 22.15 23.20 23.7M
2021-02-19 22.49 22.75 22.29 22.60 8.6M
2021-02-18 23.95 23.95 22.81 22.83 10.2M
2021-02-10 24.01 24.08 22.82 23.62 12.4M
2021-02-09 23.57 23.80 22.65 23.62 9.6M
2021-02-08 23.30 24.13 23.15 23.41 10.4M
2021-02-05 24.99 25.25 23.70 23.89 10.6M
2021-02-04 24.40 24.67 23.74 23.96 10.5M
2021-02-03 23.53 25.05 23.46 24.55 11.9M
2021-02-02 23.20 23.90 22.95 23.60 11.3M
2021-02-01 22.51 23.46 22.51 23.31 11.4M
2021-01-29 23.85 23.95 22.20 22.51 16.4M
2021-01-28 24.18 24.35 23.20 23.58 11.2M
2021-01-27 23.80 24.62 23.69 24.35 11.8M
2021-01-26 25.00 25.00 23.62 23.94 21.8M
2021-01-25 25.12 25.28 24.54 24.68 14.5M
2021-01-22 25.00 25.18 24.40 25.11 14.2M
2021-01-21 23.96 24.91 23.85 24.79 20.9M
2021-01-20 21.68 23.54 21.45 23.54 13.8M
2021-01-19 21.33 22.04 21.33 21.40 8.9M
2021-01-18 21.45 21.67 20.86 21.32 7.4M
2021-01-15 22.34 22.49 21.55 21.57 8.3M
2021-01-14 21.80 22.76 21.53 22.48 9.5M
2021-01-13 22.09 22.21 21.20 21.91 11.8M
2021-01-12 22.37 22.65 21.91 22.26 11.5M
2021-01-11 22.60 22.74 22.01 22.36 10.2M
2021-01-08 22.61 23.08 22.46 22.62 9.8M
2021-01-07 23.28 23.60 22.40 22.73 16.6M
2021-01-06 23.71 23.71 22.45 23.48 15.1M
2021-01-05 23.10 23.91 22.63 23.79 13.4M
2021-01-04 23.68 23.71 22.65 23.31 9.2M