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
2022-12-30 21.65 21.90 21.38 21.54 7.4M
2022-12-29 20.60 21.78 20.50 21.63 12.5M
2022-12-28 20.00 21.12 19.95 20.81 11.8M
2022-12-27 20.07 20.14 19.43 19.95 9.5M
2022-12-26 20.60 20.69 19.91 20.08 7.0M
2022-12-23 20.47 21.23 20.02 20.68 8.2M
2022-12-22 19.95 20.71 19.75 20.47 10.3M
2022-12-21 19.88 20.34 19.73 19.95 4.6M
2022-12-20 20.11 20.38 19.75 19.88 7.1M
2022-12-19 21.55 21.59 20.01 20.39 12.3M
2022-12-16 20.69 21.80 20.61 21.46 12.1M
2022-12-15 20.43 20.99 20.42 20.74 7.5M
2022-12-14 21.47 21.58 20.48 20.73 8.4M
2022-12-13 21.77 21.77 20.75 21.25 12.3M
2022-12-12 21.39 22.24 21.39 21.83 12.9M
2022-12-09 21.40 21.58 21.03 21.48 8.3M
2022-12-08 21.41 21.68 21.08 21.43 7.9M
2022-12-07 20.75 21.52 20.42 21.40 10.4M
2022-12-06 21.02 21.32 20.76 20.88 7.3M
2022-12-05 20.75 21.52 20.68 21.15 10.4M
2022-12-02 21.10 21.28 20.64 20.73 6.4M
2022-12-01 20.91 21.49 20.57 21.18 9.6M
2022-11-30 21.04 21.15 20.42 20.60 8.8M
2022-11-29 21.01 21.35 20.91 20.92 7.2M
2022-11-28 21.27 21.43 20.51 20.84 9.3M
2022-11-25 21.45 21.71 20.90 21.27 7.7M
2022-11-24 21.90 22.10 21.41 21.69 6.9M
2022-11-23 21.80 22.25 21.17 21.97 12.5M
2022-11-22 22.87 23.03 21.69 21.79 17.5M
2022-11-21 22.50 22.95 22.18 22.86 13.0M
2022-11-18 22.30 22.95 22.28 22.70 11.4M
2022-11-17 22.72 23.17 22.35 22.57 8.2M
2022-11-16 22.55 22.95 22.10 22.72 11.6M
2022-11-15 22.56 22.88 21.85 22.51 11.0M
2022-11-14 21.51 22.96 21.30 22.49 19.1M
2022-11-11 22.68 23.37 21.60 21.80 21.8M
2022-11-10 22.99 23.11 22.10 22.31 14.7M
2022-11-09 22.50 23.40 22.05 23.10 25.4M
2022-11-08 21.70 22.48 21.25 22.15 21.1M
2022-11-07 21.09 21.74 20.89 21.58 14.5M
2022-11-04 20.80 21.42 20.79 21.10 16.4M
2022-11-03 20.77 21.18 20.55 20.93 10.8M
2022-11-02 21.58 21.80 21.09 21.09 13.0M
2022-11-01 20.66 21.67 20.41 21.60 15.9M
2022-10-31 20.38 21.20 20.30 20.82 10.4M
2022-10-28 21.18 21.66 20.55 20.69 9.1M
2022-10-27 21.30 21.49 20.75 21.30 12.9M
2022-10-26 20.12 21.52 19.82 21.35 24.0M
2022-10-25 20.40 20.44 19.69 19.93 19.4M
2022-10-24 20.88 21.15 20.46 20.49 15.9M
2022-10-21 20.50 20.97 20.49 20.87 16.2M
2022-10-20 20.50 21.00 20.24 20.68 19.3M
2022-10-19 20.80 21.04 20.28 20.62 21.8M
2022-10-18 19.76 21.18 19.58 20.86 45.1M
2022-10-17 19.30 20.15 19.29 19.75 31.4M
2022-10-14 17.49 19.22 17.49 19.16 32.7M
2022-10-13 16.65 17.73 16.64 17.47 13.3M
2022-10-12 16.60 16.77 16.23 16.77 9.4M
2022-10-11 16.45 16.71 16.12 16.62 9.1M
2022-10-10 16.57 16.83 16.45 16.55 15.4M
2022-09-30 16.27 16.65 16.20 16.42 8.5M
2022-09-29 16.06 16.65 16.05 16.35 13.0M
2022-09-28 16.21 16.39 15.90 15.96 9.5M
2022-09-27 15.48 16.27 15.41 16.23 12.0M
2022-09-26 15.69 15.85 15.36 15.47 10.5M
2022-09-23 15.99 16.15 15.49 15.82 9.1M
2022-09-22 16.31 16.42 15.92 15.98 7.6M
2022-09-21 16.58 16.59 16.24 16.42 5.1M
2022-09-20 16.71 16.91 16.55 16.61 6.6M
2022-09-19 16.49 16.78 16.16 16.64 7.7M
2022-09-16 17.12 17.23 16.60 16.62 10.9M
2022-09-15 17.34 17.90 17.04 17.12 12.4M
2022-09-14 17.49 17.49 17.05 17.30 9.7M
2022-09-13 17.82 17.89 17.55 17.68 6.0M
2022-09-09 17.67 17.98 17.65 17.85 7.1M
2022-09-08 17.82 17.88 17.56 17.59 7.3M
2022-09-07 18.03 18.03 17.77 17.80 7.7M
2022-09-06 17.94 18.06 17.75 18.06 7.7M
2022-09-05 18.02 18.18 17.71 17.98 9.0M
2022-09-02 18.15 18.38 17.82 18.02 8.6M
2022-09-01 18.00 18.54 17.95 18.16 10.9M
2022-08-31 18.12 18.47 17.90 18.04 11.1M
2022-08-30 18.09 18.23 17.83 18.05 5.5M
2022-08-29 17.70 18.11 17.58 17.99 6.1M
2022-08-26 17.81 18.14 17.66 17.93 6.9M
2022-08-25 17.76 17.90 17.56 17.78 8.1M
2022-08-24 18.20 18.34 17.68 17.73 11.6M
2022-08-23 18.59 18.69 18.22 18.29 7.8M
2022-08-22 18.45 18.62 18.10 18.56 6.8M
2022-08-19 18.76 18.87 18.42 18.44 7.7M
2022-08-18 18.88 18.88 18.45 18.78 9.3M
2022-08-17 19.01 19.22 18.77 18.90 6.5M
2022-08-16 19.17 19.23 18.98 19.01 7.1M
2022-08-15 19.15 19.29 18.89 19.17 8.4M
2022-08-12 19.30 19.48 19.15 19.25 9.2M
2022-08-11 18.85 19.34 18.85 19.23 13.6M
2022-08-10 19.19 19.28 18.71 18.84 7.9M
2022-08-09 18.83 19.23 18.43 19.19 13.0M
2022-08-08 18.75 19.19 18.56 18.83 13.5M
2022-08-05 18.25 18.63 18.25 18.52 9.2M
2022-08-04 17.91 18.24 17.88 18.23 10.3M
2022-08-03 17.90 18.53 17.81 17.87 12.6M
2022-08-02 18.69 18.69 17.65 17.83 21.3M
2022-08-01 19.30 19.30 18.61 18.77 16.3M
2022-07-29 20.44 20.62 19.18 19.30 28.3M
2022-07-28 19.49 20.49 19.49 20.24 28.2M
2022-07-27 19.26 19.62 19.03 19.03 11.3M
2022-07-26 19.18 19.43 18.80 19.26 9.7M
2022-07-25 19.16 19.44 19.07 19.24 6.2M
2022-07-22 19.60 19.73 19.00 19.16 11.5M
2022-07-21 19.74 20.05 19.58 19.59 9.1M
2022-07-20 19.77 20.17 19.70 19.82 11.7M
2022-07-19 19.29 19.83 19.19 19.80 11.6M
2022-07-18 19.00 19.38 18.45 19.35 12.4M
2022-07-15 19.73 19.73 19.01 19.08 15.0M
2022-07-14 19.60 20.26 19.56 19.75 15.2M
2022-07-13 19.65 19.80 19.20 19.54 12.7M
2022-07-12 20.62 20.65 19.59 19.59 22.3M
2022-07-11 20.90 21.05 20.38 20.50 14.6M
2022-07-08 20.80 21.13 20.44 20.89 17.0M
2022-07-07 21.23 21.31 20.50 20.69 23.9M
2022-07-06 21.86 22.38 21.10 21.39 23.8M
2022-07-05 22.26 22.39 21.36 21.81 24.3M
2022-07-04 21.15 22.36 20.91 22.23 33.9M
2022-07-01 20.56 21.14 20.55 21.03 15.8M
2022-06-30 20.53 20.86 20.20 20.64 16.0M
2022-06-29 20.60 21.25 20.40 20.49 24.7M
2022-06-28 20.40 20.90 19.91 20.67 28.7M
2022-06-27 20.50 21.14 19.96 20.03 25.3M
2022-06-24 20.11 20.84 20.11 20.44 23.8M
2022-06-23 20.60 20.65 19.40 20.09 35.9M
2022-06-22 21.51 21.56 20.70 20.78 22.1M
2022-06-21 22.79 22.96 21.20 21.54 37.1M
2022-06-20 22.70 23.44 22.50 23.05 23.7M
2022-06-17 21.31 22.66 21.19 22.49 31.1M
2022-06-16 21.09 21.45 20.88 21.30 16.4M
2022-06-15 21.07 21.62 20.99 21.01 16.8M
2022-06-14 21.15 21.49 20.50 21.15 14.2M
2022-06-13 21.05 21.65 20.92 21.34 13.3M
2022-06-10 20.80 21.49 20.71 21.30 14.1M
2022-06-09 22.05 22.15 21.00 21.00 19.1M
2022-06-08 22.03 22.49 21.47 21.95 25.9M
2022-06-07 21.01 22.49 20.95 22.06 33.4M
2022-06-06 20.64 21.37 20.40 20.95 20.6M
2022-06-02 20.51 20.75 19.90 20.64 16.2M
2022-06-01 20.83 21.04 20.39 20.50 21.2M
2022-05-31 21.15 21.19 20.35 20.74 31.9M
2022-05-30 21.44 21.54 20.90 21.19 20.1M
2022-05-27 22.10 22.43 21.20 21.40 25.5M
2022-05-26 22.24 23.00 21.80 21.89 24.2M
2022-05-25 22.24 22.85 22.02 22.69 18.5M
2022-05-24 24.12 24.16 22.30 22.35 36.3M
2022-05-23 24.25 24.70 23.70 24.11 28.9M
2022-05-20 25.57 26.37 23.65 24.81 53.7M
2022-05-19 22.87 24.75 22.68 24.30 30.6M
2022-05-18 24.13 25.20 23.36 23.55 45.0M
2022-05-17 23.00 23.64 22.38 23.24 42.3M
2022-05-16 26.60 26.64 23.45 23.45 56.3M
2022-05-13 25.00 26.05 24.15 26.05 41.7M
2022-05-12 24.45 25.43 23.80 24.50 51.0M
2022-05-11 23.23 24.67 22.90 24.44 66.9M
2022-05-10 22.96 23.98 22.17 22.43 53.5M
2022-05-09 20.76 22.74 20.42 22.59 39.2M
2022-05-06 20.00 21.15 19.91 20.67 36.6M
2022-05-05 18.63 20.20 18.08 19.65 36.7M
2022-04-29 17.62 18.75 17.54 18.59 29.9M
2022-04-28 18.22 18.37 16.99 17.42 37.3M
2022-04-27 17.91 18.79 17.91 18.73 48.0M
2022-04-26 19.38 20.77 19.38 19.90 22.2M
2022-04-25 21.20 21.30 19.31 19.38 18.7M
2022-04-22 21.80 21.80 20.98 21.39 17.2M
2022-04-21 22.65 22.72 21.65 21.80 16.9M
2022-04-20 23.43 23.63 22.48 22.80 14.7M
2022-04-19 24.20 24.30 23.10 23.55 14.4M
2022-04-18 24.00 24.59 23.74 24.06 11.1M
2022-04-15 24.35 25.40 23.55 24.91 20.0M
2022-04-14 24.01 24.65 23.70 24.30 20.3M
2022-04-13 26.52 26.63 24.30 24.30 36.9M
2022-04-12 27.02 27.20 26.28 27.00 12.2M
2022-04-11 27.59 27.78 26.30 26.90 14.0M
2022-04-08 28.80 29.01 27.36 27.60 17.2M
2022-04-07 29.11 29.53 28.23 28.51 19.0M
2022-04-06 31.30 31.50 29.58 29.73 22.9M
2022-04-01 30.79 31.26 29.69 29.87 24.1M
2022-03-31 31.65 32.78 31.20 31.26 17.1M
2022-03-30 31.31 32.68 30.65 31.90 22.4M
2022-03-29 32.48 32.51 31.31 31.59 23.3M
2022-03-28 33.53 34.35 31.40 32.58 22.7M
2022-03-25 34.39 34.44 33.38 33.95 20.1M
2022-03-24 33.00 35.53 32.30 34.77 34.1M
2022-03-23 32.95 34.54 32.70 33.97 30.7M
2022-03-22 36.16 36.25 33.23 33.89 55.1M
2022-03-21 33.91 36.92 33.00 36.92 50.9M
2022-03-18 33.13 33.56 30.50 33.56 57.0M
2022-03-17 33.00 36.63 32.50 33.49 72.5M
2022-03-16 33.67 34.80 31.60 33.30 44.1M
2022-03-15 34.06 34.68 33.01 33.66 36.6M
2022-03-14 34.30 36.61 33.30 35.00 69.2M
2022-03-11 32.50 34.16 31.49 33.28 53.1M
2022-03-10 31.00 32.15 30.32 32.15 35.0M
2022-03-09 30.24 30.97 28.03 29.23 26.0M
2022-03-08 32.50 33.00 30.58 30.93 35.3M
2022-03-07 31.15 32.43 29.71 31.23 42.9M
2022-03-04 29.84 31.33 29.51 29.76 20.9M
2022-03-03 28.67 30.31 28.64 29.69 17.5M
2022-03-02 28.91 29.60 28.34 28.70 13.2M
2022-03-01 28.80 29.70 28.76 29.24 19.7M
2022-02-28 28.16 28.67 27.70 28.36 11.8M
2022-02-25 26.90 28.45 26.87 28.16 20.5M
2022-02-24 27.30 27.81 26.58 26.84 12.1M
2022-02-23 26.42 27.84 26.32 27.67 13.1M
2022-02-22 27.00 27.00 26.09 26.40 7.5M
2022-02-21 27.30 27.65 26.60 27.14 9.1M
2022-02-18 26.82 27.10 26.46 27.00 6.7M
2022-02-17 26.88 27.15 26.31 26.82 10.9M
2022-02-16 28.32 28.32 27.11 27.21 9.2M
2022-02-15 26.50 28.18 25.88 28.11 18.6M
2022-02-14 25.58 26.50 25.32 26.06 15.4M
2022-02-11 25.83 26.02 25.06 25.17 16.7M
2022-02-10 26.66 26.92 25.78 26.00 15.9M
2022-02-09 27.40 27.49 26.35 26.75 17.2M
2022-02-08 27.42 27.99 26.69 27.27 9.0M
2022-02-07 28.55 28.88 27.84 28.00 5.9M
2022-01-28 28.82 28.82 27.91 28.07 6.7M
2022-01-27 29.10 29.45 28.40 28.49 6.5M
2022-01-26 29.44 29.70 28.88 28.94 5.7M
2022-01-25 30.35 30.55 29.40 29.50 5.9M
2022-01-24 29.60 31.04 29.45 30.28 9.9M
2022-01-21 30.62 30.80 29.20 29.60 21.1M
2022-01-20 31.23 31.89 30.57 31.03 9.0M
2022-01-19 32.20 32.26 30.67 31.23 11.0M
2022-01-18 33.10 33.28 31.83 32.60 10.1M
2022-01-17 31.83 33.40 31.83 32.77 9.2M
2022-01-14 31.51 32.02 31.25 31.83 9.5M
2022-01-13 32.97 32.97 31.70 31.89 9.0M
2022-01-12 31.65 33.50 31.45 33.05 9.7M
2022-01-11 31.46 32.66 31.26 31.65 13.4M
2022-01-10 31.95 32.30 31.03 31.26 15.6M
2022-01-07 32.64 32.98 32.04 32.17 7.4M
2022-01-06 31.68 32.82 31.19 32.61 16.4M
2022-01-05 32.57 33.28 31.89 32.01 12.0M
2022-01-04 35.07 35.07 32.13 32.72 15.0M