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
2023-12-29 15.12 15.47 15.08 15.39 7.1M
2023-12-28 14.90 15.27 14.77 15.15 7.5M
2023-12-27 14.89 14.95 14.72 14.91 5.4M
2023-12-26 15.14 15.20 14.72 14.86 5.1M
2023-12-25 14.71 15.27 14.71 15.15 6.9M
2023-12-22 14.82 14.89 14.64 14.73 4.7M
2023-12-21 14.75 15.02 14.59 14.84 6.9M
2023-12-20 15.02 15.16 14.80 14.81 4.2M
2023-12-19 15.13 15.17 14.88 15.04 6.0M
2023-12-18 15.32 15.37 15.12 15.17 4.3M
2023-12-15 15.52 15.59 15.28 15.32 5.0M
2023-12-14 15.75 15.87 15.50 15.50 5.8M
2023-12-13 15.68 15.98 15.52 15.66 8.2M
2023-12-12 15.49 15.73 15.41 15.65 8.0M
2023-12-11 15.40 15.59 15.19 15.47 9.6M
2023-12-08 15.64 15.83 15.43 15.47 10.4M
2023-12-07 15.89 15.90 15.63 15.70 5.6M
2023-12-06 15.78 16.08 15.70 15.89 7.1M
2023-12-05 16.05 16.16 15.73 15.79 10.9M
2023-12-04 16.45 16.45 15.82 16.08 18.1M
2023-12-01 16.61 16.70 16.40 16.45 6.3M
2023-11-30 16.63 16.75 16.46 16.68 4.4M
2023-11-29 16.72 16.89 16.61 16.62 6.2M
2023-11-28 16.56 16.82 16.32 16.75 5.8M
2023-11-27 16.96 17.01 16.61 16.61 6.9M
2023-11-24 17.02 17.19 16.74 16.93 9.1M
2023-11-23 16.54 16.95 16.48 16.93 8.7M
2023-11-22 16.73 16.77 16.50 16.51 5.4M
2023-11-21 16.70 16.95 16.60 16.80 8.7M
2023-11-20 16.63 16.80 16.56 16.70 6.3M
2023-11-17 16.53 16.69 16.39 16.62 6.1M
2023-11-16 16.86 16.91 16.55 16.59 7.2M
2023-11-15 16.93 17.05 16.82 16.88 7.3M
2023-11-14 16.90 17.07 16.76 16.78 7.5M
2023-11-13 17.14 17.15 16.75 16.95 7.7M
2023-11-10 16.80 17.20 16.70 16.94 8.9M
2023-11-09 17.63 17.69 16.91 17.00 10.9M
2023-11-08 17.00 17.53 16.96 17.46 13.2M
2023-11-07 17.28 17.38 16.97 17.00 8.8M
2023-11-06 17.30 17.45 17.11 17.26 12.7M
2023-11-03 17.01 17.27 16.85 16.87 10.1M
2023-11-02 17.10 17.24 16.98 17.01 7.9M
2023-11-01 17.22 17.25 16.83 17.06 10.1M
2023-10-31 17.34 17.63 17.10 17.23 13.5M
2023-10-30 16.97 17.55 16.66 17.41 22.1M
2023-10-27 15.57 16.95 15.41 16.87 24.6M
2023-10-26 15.50 15.79 15.36 15.68 10.2M
2023-10-25 15.71 15.79 15.51 15.66 14.5M
2023-10-24 15.99 16.11 15.50 15.60 16.9M
2023-10-23 16.44 16.44 15.72 15.87 15.3M
2023-10-20 16.60 16.85 16.48 16.52 15.4M
2023-10-19 17.69 17.69 16.79 16.86 32.0M
2023-10-18 19.20 19.20 18.37 18.66 15.8M
2023-10-17 19.10 19.28 18.74 19.20 21.2M
2023-10-16 19.30 19.70 19.01 19.32 42.3M
2023-10-13 18.33 19.15 18.22 19.05 31.3M
2023-10-12 18.04 18.52 17.99 18.40 14.8M
2023-10-11 17.72 18.35 17.66 18.04 12.6M
2023-10-10 18.05 18.05 17.65 17.71 5.6M
2023-10-09 17.96 18.15 17.68 18.07 8.6M
2023-09-28 18.28 18.31 17.95 17.99 9.1M
2023-09-27 17.83 18.25 17.81 18.20 14.6M
2023-09-26 17.90 18.08 17.70 17.79 7.4M
2023-09-25 17.80 18.08 17.66 17.97 10.5M
2023-09-22 17.61 17.87 17.44 17.86 7.3M
2023-09-21 17.77 17.79 17.52 17.65 4.8M
2023-09-20 17.77 18.00 17.68 17.79 5.0M
2023-09-19 17.90 18.09 17.72 17.86 6.2M
2023-09-18 17.89 18.08 17.70 17.94 6.8M
2023-09-15 17.51 18.05 17.50 17.91 11.9M
2023-09-14 17.43 17.65 17.28 17.59 6.7M
2023-09-13 17.47 17.60 17.28 17.43 6.6M
2023-09-12 16.96 17.63 16.88 17.48 10.5M
2023-09-11 16.53 17.15 16.53 16.99 7.8M
2023-09-08 16.86 16.93 16.52 16.52 4.5M
2023-09-07 17.19 17.24 16.77 16.78 4.9M
2023-09-06 17.40 17.48 17.16 17.21 6.0M
2023-09-05 17.47 17.57 17.40 17.49 5.6M
2023-09-04 17.59 17.66 17.46 17.54 5.6M
2023-09-01 17.55 17.65 17.38 17.54 6.0M
2023-08-31 17.47 17.66 17.42 17.55 5.0M
2023-08-30 17.68 17.72 17.34 17.50 7.2M
2023-08-29 16.81 17.85 16.75 17.71 13.3M
2023-08-28 17.48 17.49 16.76 16.88 12.2M
2023-08-25 16.60 16.90 16.35 16.48 7.1M
2023-08-24 16.11 16.79 15.97 16.68 10.7M
2023-08-23 16.35 16.48 16.06 16.12 6.9M
2023-08-22 16.68 16.79 15.92 16.45 16.4M
2023-08-21 17.40 17.40 16.60 16.63 16.1M
2023-08-18 17.77 17.78 17.40 17.42 13.2M
2023-08-17 18.05 18.13 17.60 17.83 15.8M
2023-08-16 18.22 18.37 17.98 18.03 20.6M
2023-08-15 17.68 18.45 17.58 18.36 30.0M
2023-08-14 17.37 17.46 17.09 17.39 5.5M
2023-08-11 17.60 17.76 17.41 17.45 7.0M
2023-08-10 17.40 17.69 17.31 17.63 7.0M
2023-08-09 17.21 17.58 17.12 17.41 7.7M
2023-08-08 17.08 17.30 16.81 17.23 7.0M
2023-08-07 17.50 17.56 16.97 17.07 10.5M
2023-08-04 17.91 18.13 17.50 17.55 8.2M
2023-08-03 17.50 18.03 17.45 17.91 12.5M
2023-08-02 17.62 17.71 17.49 17.54 6.9M
2023-08-01 17.66 17.88 17.55 17.68 9.2M
2023-07-31 17.67 17.84 17.55 17.63 8.8M
2023-07-28 17.59 17.69 17.48 17.62 4.7M
2023-07-27 17.67 17.85 17.55 17.59 7.8M
2023-07-26 17.25 17.82 17.21 17.67 9.9M
2023-07-25 17.10 17.35 17.05 17.25 6.3M
2023-07-24 16.95 17.18 16.90 17.06 4.6M
2023-07-21 16.81 17.15 16.70 16.94 5.4M
2023-07-20 16.67 17.10 16.59 16.88 8.3M
2023-07-19 16.58 16.73 16.57 16.66 4.2M
2023-07-18 16.87 16.95 16.50 16.65 10.1M
2023-07-17 17.09 17.09 16.55 16.80 7.8M
2023-07-14 17.31 17.34 17.10 17.11 6.0M
2023-07-13 17.11 17.45 17.10 17.31 6.9M
2023-07-12 17.46 17.49 17.08 17.11 5.8M
2023-07-11 17.43 17.45 17.25 17.45 5.0M
2023-07-10 17.42 17.65 17.32 17.41 6.7M
2023-07-07 17.39 17.53 17.31 17.38 3.1M
2023-07-06 17.70 17.71 17.36 17.38 4.3M
2023-07-05 17.76 17.88 17.63 17.70 4.2M
2023-07-04 17.83 17.95 17.51 17.80 7.7M
2023-07-03 17.73 18.00 17.48 17.78 8.2M
2023-06-30 17.21 18.21 17.20 17.74 11.4M
2023-06-29 17.38 17.64 17.19 17.23 6.4M
2023-06-28 17.75 17.80 17.35 17.49 5.6M
2023-06-27 17.70 17.99 17.47 17.72 4.4M
2023-06-26 17.61 17.80 17.34 17.66 5.9M
2023-06-21 18.00 18.12 17.59 17.65 8.9M
2023-06-20 18.20 18.33 18.06 18.06 4.2M
2023-06-19 18.24 18.38 18.08 18.21 4.8M
2023-06-16 18.34 18.64 18.03 18.23 7.8M
2023-06-15 17.80 18.31 17.71 18.30 7.1M
2023-06-14 17.80 18.05 17.55 17.88 6.6M
2023-06-13 18.09 18.23 17.69 17.71 8.0M
2023-06-12 17.94 18.24 17.77 18.05 8.1M
2023-06-09 17.82 18.11 17.71 17.92 4.3M
2023-06-08 17.88 18.04 17.75 17.81 3.6M
2023-06-07 18.05 18.23 17.91 17.93 4.0M
2023-06-06 18.38 18.41 18.03 18.08 5.6M
2023-06-05 18.55 18.77 18.02 18.31 7.9M
2023-06-02 18.41 18.65 18.30 18.65 4.9M
2023-06-01 18.46 18.81 18.40 18.49 6.8M
2023-05-31 18.95 19.19 18.45 18.55 9.4M
2023-05-30 19.33 19.45 18.63 18.87 9.1M
2023-05-29 19.14 19.46 19.10 19.36 7.2M
2023-05-26 19.33 19.43 18.97 19.15 10.2M
2023-05-25 19.70 19.71 19.26 19.43 3.9M
2023-05-24 19.70 19.85 19.36 19.70 5.6M
2023-05-23 19.45 19.99 19.37 19.72 7.4M
2023-05-22 18.91 19.57 18.90 19.34 7.5M
2023-05-19 19.10 19.40 18.95 19.20 7.8M
2023-05-18 19.51 19.59 19.05 19.16 4.7M
2023-05-17 19.60 19.66 19.28 19.51 4.4M
2023-05-16 19.71 19.90 19.55 19.69 6.2M
2023-05-15 19.28 19.73 19.10 19.69 4.6M
2023-05-12 19.56 19.75 19.42 19.42 4.3M
2023-05-11 19.69 19.96 19.48 19.62 3.4M
2023-05-10 19.76 19.96 19.44 19.64 6.3M
2023-05-09 20.01 20.15 19.80 19.86 5.4M
2023-05-08 20.31 20.52 19.91 20.06 6.1M
2023-05-05 21.00 21.06 20.08 20.31 8.7M
2023-05-04 20.64 21.15 20.50 21.03 7.7M
2023-04-28 20.37 20.99 20.15 20.67 8.7M
2023-04-27 20.01 20.45 19.78 20.35 7.1M
2023-04-26 19.36 20.19 19.35 20.00 11.2M
2023-04-25 20.13 20.35 19.01 19.47 17.0M
2023-04-24 20.73 20.86 20.21 20.39 7.4M
2023-04-21 20.80 20.99 20.50 20.56 9.8M
2023-04-20 21.40 21.69 20.63 20.86 15.2M
2023-04-19 22.32 22.35 21.07 21.19 16.5M
2023-04-18 22.60 23.20 22.22 22.38 17.4M
2023-04-17 22.13 22.40 21.74 22.03 10.5M
2023-04-14 22.18 22.53 21.88 22.08 8.3M
2023-04-13 21.57 22.25 21.40 22.18 11.6M
2023-04-12 22.16 22.29 21.59 21.66 8.0M
2023-04-11 21.72 22.22 21.57 22.12 8.1M
2023-04-10 21.75 21.93 21.45 21.82 9.3M
2023-04-07 21.53 22.00 21.36 21.72 7.5M
2023-04-06 21.02 22.05 21.02 21.49 9.4M
2023-04-04 21.65 21.83 21.00 21.32 8.5M
2023-04-03 21.26 21.85 21.21 21.69 10.5M
2023-03-31 21.40 21.91 21.20 21.30 9.1M
2023-03-30 21.49 21.61 21.10 21.39 6.7M
2023-03-29 21.50 21.84 21.43 21.53 6.5M
2023-03-28 21.56 21.84 21.48 21.60 8.5M
2023-03-27 21.76 22.42 21.40 21.65 11.3M
2023-03-24 22.48 22.63 21.61 21.85 9.9M
2023-03-23 22.85 23.83 22.16 22.37 18.2M
2023-03-22 21.95 22.60 21.85 22.15 6.9M
2023-03-21 21.41 22.07 21.31 21.95 6.2M
2023-03-20 21.66 21.66 20.88 21.38 9.2M
2023-03-17 21.69 22.10 21.42 21.59 10.5M
2023-03-16 21.98 22.35 21.43 21.59 10.3M
2023-03-15 22.05 22.64 22.00 22.20 10.5M
2023-03-14 22.83 23.06 21.98 22.05 8.4M
2023-03-13 22.50 23.13 22.24 22.92 15.0M
2023-03-10 24.04 24.08 21.87 22.60 24.5M
2023-03-09 23.62 24.20 23.51 24.19 9.7M
2023-03-08 23.70 24.25 23.44 23.60 5.4M
2023-03-07 23.59 24.40 23.38 23.80 8.6M
2023-03-06 23.20 23.73 23.10 23.59 4.6M
2023-03-03 23.34 23.49 23.21 23.30 3.0M
2023-03-02 23.55 23.60 23.27 23.36 4.1M
2023-03-01 24.16 24.18 23.26 23.65 6.8M
2023-02-28 23.82 24.14 23.60 23.99 5.6M
2023-02-27 24.49 24.62 23.15 23.58 11.2M
2023-02-24 24.00 24.62 23.74 24.40 7.5M
2023-02-23 24.30 25.00 23.76 23.92 8.7M
2023-02-22 23.62 24.43 23.40 24.25 9.1M
2023-02-21 23.60 24.13 23.28 23.62 5.4M
2023-02-20 23.29 23.70 22.66 23.60 8.4M
2023-02-17 23.08 23.34 22.82 23.13 4.2M
2023-02-16 23.16 23.76 22.87 23.01 6.4M
2023-02-15 23.91 24.09 23.04 23.12 5.6M
2023-02-14 23.98 24.48 23.71 23.88 6.2M
2023-02-13 22.80 24.19 22.79 23.98 13.4M
2023-02-10 23.26 23.32 22.72 22.88 5.4M
2023-02-09 22.70 23.41 22.69 23.16 5.9M
2023-02-08 23.08 23.35 22.78 22.88 5.2M
2023-02-07 23.47 23.64 22.75 22.97 6.2M
2023-02-06 23.65 23.69 23.10 23.17 6.6M
2023-02-03 24.34 24.37 23.37 23.64 7.3M
2023-02-02 23.89 24.50 23.72 24.21 12.2M
2023-02-01 24.30 24.56 23.73 23.78 10.0M
2023-01-31 24.20 24.48 24.03 24.30 9.0M
2023-01-30 24.90 25.12 24.10 24.49 10.8M
2023-01-20 24.95 25.30 24.79 24.96 8.8M
2023-01-19 24.26 25.28 24.06 24.95 10.4M
2023-01-18 24.73 24.73 24.18 24.27 7.5M
2023-01-17 25.07 25.36 24.49 24.75 10.4M
2023-01-16 25.00 25.55 24.88 24.94 11.5M
2023-01-13 24.87 25.28 24.62 25.09 9.1M
2023-01-12 24.58 25.00 24.20 24.81 13.0M
2023-01-11 25.49 25.75 24.10 24.70 25.3M
2023-01-10 23.48 24.65 23.03 24.50 21.3M
2023-01-09 22.13 23.50 22.00 23.47 23.5M
2023-01-06 22.00 22.24 21.86 22.16 6.3M
2023-01-05 21.81 22.30 21.20 22.13 8.3M
2023-01-04 22.10 22.80 21.84 21.95 18.8M
2023-01-03 21.54 22.20 21.49 21.76 13.7M