珀莱雅

603605
🏛️ 中国 →
81.33
最后更新: 2025-09-26
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
2021-12-31 105.10 107.48 103.92 106.28 1.7M
2021-12-30 104.94 106.87 103.37 104.61 1.4M
2021-12-29 107.65 107.86 104.34 105.33 1.7M
2021-12-28 108.67 108.67 105.95 106.63 1.6M
2021-12-27 109.34 110.20 107.72 108.67 1.6M
2021-12-24 107.34 109.98 105.87 109.31 1.2M
2021-12-23 107.14 109.69 106.23 107.36 1.9M
2021-12-22 107.62 108.93 105.83 108.37 2.0M
2021-12-21 100.60 109.03 99.71 107.12 3.1M
2021-12-20 100.57 101.42 98.37 100.77 1.3M
2021-12-17 103.80 104.07 101.02 101.53 1.0M
2021-12-16 104.34 105.05 102.88 104.03 0.8M
2021-12-15 104.76 105.51 103.27 103.30 1.0M
2021-12-14 106.87 106.87 104.08 104.34 1.5M
2021-12-13 107.64 109.75 105.33 106.12 2.1M
2021-12-10 104.73 107.59 104.21 106.32 3.0M
2021-12-09 100.25 107.81 99.79 106.21 3.6M
2021-12-08 99.49 100.51 98.49 99.59 1.7M
2021-12-07 99.48 101.27 98.56 101.08 1.3M
2021-12-06 101.61 101.68 99.01 99.08 1.0M
2021-12-03 100.16 101.62 97.76 101.53 1.4M
2021-12-02 99.25 100.27 98.21 99.76 1.2M
2021-12-01 101.94 101.96 98.61 99.18 1.4M
2021-11-30 97.64 102.04 97.45 101.35 2.1M
2021-11-29 96.30 98.47 95.82 97.64 1.9M
2021-11-26 98.25 99.31 97.19 97.49 1.0M
2021-11-25 101.02 103.91 98.18 98.51 1.4M
2021-11-24 99.79 102.04 99.63 100.02 1.1M
2021-11-23 100.57 102.85 99.49 100.50 1.4M
2021-11-22 101.53 102.29 99.36 100.62 1.4M
2021-11-19 99.31 101.28 97.49 101.21 1.8M
2021-11-18 97.95 99.75 95.49 99.52 1.9M
2021-11-17 97.45 97.95 95.67 97.09 1.0M
2021-11-16 96.07 98.47 93.96 98.08 1.9M
2021-11-15 97.19 97.70 95.20 96.37 1.5M
2021-11-12 101.43 101.96 96.42 97.04 2.8M
2021-11-11 105.71 105.71 98.70 101.99 3.4M
2021-11-10 101.80 107.13 101.03 105.76 3.3M
2021-11-09 102.04 102.45 100.33 102.05 1.3M
2021-11-08 103.57 104.82 101.03 101.53 1.9M
2021-11-05 104.59 106.53 103.69 104.84 2.2M
2021-11-04 102.55 105.25 101.11 104.59 2.7M
2021-11-03 99.67 102.93 98.53 102.19 2.5M
2021-11-02 100.41 103.06 99.03 99.95 3.3M
2021-11-01 103.56 107.48 101.02 101.17 5.2M
2021-10-29 109.07 114.51 100.72 102.55 7.9M
2021-10-28 99.49 107.48 98.30 107.48 4.5M
2021-10-27 96.94 97.94 94.95 97.70 1.5M
2021-10-26 98.42 100.45 96.80 96.81 1.7M
2021-10-25 96.94 99.38 96.44 99.05 2.1M
2021-10-22 98.98 98.98 96.17 97.69 1.6M
2021-10-21 96.94 99.49 96.57 98.13 2.9M
2021-10-20 96.30 97.96 95.26 96.22 1.4M
2021-10-19 95.66 97.45 95.06 96.40 1.3M
2021-10-18 96.93 98.98 94.90 96.43 3.7M
2021-10-15 92.87 96.93 91.36 96.82 3.4M
2021-10-14 93.67 93.67 90.87 92.04 1.2M
2021-10-13 92.60 95.41 91.63 94.26 2.0M
2021-10-12 91.08 93.88 89.80 92.85 1.9M
2021-10-11 90.79 92.85 89.90 91.05 1.4M
2021-10-08 87.85 94.26 87.31 91.15 2.7M
2021-09-30 90.59 91.84 87.50 88.52 2.1M
2021-09-29 88.67 91.45 87.15 90.90 1.9M
2021-09-28 92.86 92.86 88.78 89.80 2.0M
2021-09-27 91.96 94.39 91.12 93.60 3.0M
2021-09-24 88.09 92.86 88.08 92.85 4.4M
2021-09-23 91.80 91.84 87.25 87.81 2.9M
2021-09-22 89.29 92.44 88.78 91.08 1.7M
2021-09-17 87.75 91.07 84.64 91.02 2.6M
2021-09-16 88.11 89.23 86.33 86.74 2.0M
2021-09-15 88.17 88.93 85.71 88.16 1.4M
2021-09-14 89.36 90.76 87.76 88.45 1.4M
2021-09-13 89.95 91.07 88.27 89.36 1.3M
2021-09-10 86.25 91.58 86.25 89.59 3.4M
2021-09-09 85.36 87.64 84.81 86.04 1.5M
2021-09-08 88.38 89.80 85.71 85.71 2.7M
2021-09-07 82.76 89.29 82.66 89.29 4.8M
2021-09-06 80.54 84.18 78.83 83.78 3.2M
2021-09-03 78.06 81.21 77.61 80.50 1.7M
2021-09-02 80.87 81.94 78.65 78.65 2.4M
2021-09-01 79.09 81.31 77.30 80.77 3.1M
2021-08-31 79.75 80.87 76.53 80.20 3.9M
2021-08-30 78.40 80.05 76.53 79.94 2.8M
2021-08-27 81.12 81.59 77.45 78.41 3.5M
2021-08-26 82.65 82.91 80.15 80.20 3.3M
2021-08-25 85.20 85.98 81.63 83.16 4.8M
2021-08-24 86.74 88.27 86.49 86.74 2.5M
2021-08-23 86.73 88.88 84.72 87.91 2.2M
2021-08-20 93.29 93.29 84.18 90.25 6.5M
2021-08-19 92.81 94.09 91.33 93.29 2.6M
2021-08-18 90.82 93.37 90.82 91.48 2.1M
2021-08-17 91.76 93.87 90.82 91.33 3.4M
2021-08-16 88.78 92.80 88.32 90.80 2.6M
2021-08-13 88.78 90.97 88.27 89.59 1.8M
2021-08-12 91.24 92.01 90.05 90.05 1.4M
2021-08-11 91.11 92.43 90.31 90.96 2.1M
2021-08-10 91.84 92.55 90.59 91.69 2.9M
2021-08-09 91.83 94.39 91.15 91.84 1.8M
2021-08-06 93.27 93.83 90.99 91.84 2.2M
2021-08-05 94.90 94.90 92.38 93.62 2.4M
2021-08-04 90.37 93.16 89.80 92.86 2.6M
2021-08-03 85.18 90.82 84.59 90.46 3.3M
2021-08-02 81.64 85.80 81.41 85.13 2.2M
2021-07-30 80.87 82.46 79.81 82.19 3.0M
2021-07-29 83.58 84.69 79.34 80.20 2.9M
2021-07-28 81.42 83.27 80.61 81.82 2.6M
2021-07-27 84.18 87.14 81.89 82.95 4.1M
2021-07-26 86.99 87.76 84.18 85.78 3.0M
2021-07-23 91.86 91.86 87.76 87.86 3.4M
2021-07-22 93.37 93.54 90.86 91.34 2.3M
2021-07-21 90.82 93.57 89.80 92.93 2.2M
2021-07-20 90.94 92.15 90.42 91.19 1.1M
2021-07-19 90.76 93.55 90.41 91.08 1.7M
2021-07-16 93.19 93.37 90.82 91.90 2.7M
2021-07-15 94.96 95.24 93.10 93.62 1.7M
2021-07-14 92.90 97.13 92.39 95.03 2.3M
2021-07-13 93.87 94.39 91.93 93.86 1.6M
2021-07-12 88.85 94.12 87.06 93.87 3.1M
2021-07-09 89.08 89.29 85.38 88.83 4.0M
2021-07-08 93.73 94.08 89.29 89.80 3.1M
2021-07-07 92.14 96.48 91.48 93.37 3.5M
2021-07-06 99.55 100.20 90.36 92.17 5.2M
2021-07-05 98.98 100.59 97.73 99.90 2.7M
2021-07-02 104.05 104.48 98.05 99.71 3.7M
2021-07-01 101.53 107.06 100.26 104.08 3.8M
2021-06-30 101.99 102.36 99.64 100.36 1.7M
2021-06-29 98.62 102.49 97.98 101.98 4.1M
2021-06-28 95.81 98.73 95.24 98.62 3.6M
2021-06-25 94.07 95.40 92.86 95.21 3.3M
2021-06-24 93.24 94.89 91.42 93.37 2.7M
2021-06-23 95.54 95.57 90.81 93.24 5.0M
2021-06-22 94.13 95.30 92.32 94.90 3.4M
2021-06-21 90.82 94.23 90.05 94.03 4.9M
2021-06-18 89.29 90.58 88.03 90.41 3.4M
2021-06-17 88.78 89.54 87.25 88.60 2.5M
2021-06-16 88.74 90.56 86.80 89.64 3.3M
2021-06-15 88.70 91.58 88.44 88.78 3.6M
2021-06-11 89.44 90.39 86.99 88.45 3.2M
2021-06-10 87.95 91.21 87.25 89.43 2.6M
2021-06-09 90.31 91.25 87.14 87.75 2.5M
2021-06-08 91.33 92.48 88.78 90.56 3.3M
2021-06-07 89.18 90.80 88.42 90.05 3.6M
2021-06-04 84.18 89.18 83.52 88.26 4.8M
2021-06-03 84.38 85.65 83.54 83.99 2.2M
2021-06-02 88.11 88.11 84.18 84.85 2.4M
2021-06-01 87.74 88.52 84.82 87.81 4.0M
2021-05-31 84.60 87.24 84.59 87.24 2.3M
2021-05-28 85.96 87.04 84.92 85.44 1.9M
2021-05-27 84.70 86.67 83.73 85.96 2.5M
2021-05-26 84.52 85.45 83.68 84.48 2.3M
2021-05-25 83.03 85.05 81.71 84.52 3.9M
2021-05-24 80.61 83.16 79.14 83.16 3.6M
2021-05-21 86.90 87.73 80.77 81.02 8.4M
2021-05-20 87.64 89.03 87.36 87.78 2.1M
2021-05-19 89.18 89.19 87.59 87.85 1.7M
2021-05-18 91.55 92.14 88.32 89.18 2.2M
2021-05-17 89.29 93.37 89.08 91.88 3.3M
2021-05-14 87.94 89.91 85.61 89.41 3.6M
2021-05-13 88.69 88.78 87.35 87.96 1.9M
2021-05-12 88.31 89.23 86.89 88.87 1.8M
2021-05-11 90.48 90.81 87.50 88.62 1.9M
2021-05-10 88.27 92.23 87.30 90.30 3.1M
2021-05-07 91.43 93.19 87.60 87.86 2.6M
2021-05-06 93.24 93.75 89.56 91.49 2.9M
2021-04-30 91.84 93.60 90.31 93.24 4.7M
2021-04-29 129.29 130.36 126.66 128.24 1.7M
2021-04-28 128.57 130.21 126.14 128.93 2.9M
2021-04-27 126.16 129.76 125.06 128.56 2.0M
2021-04-26 126.87 128.56 123.52 126.16 3.5M
2021-04-23 132.09 132.09 125.43 127.29 5.0M
2021-04-22 133.82 138.93 133.72 138.14 3.1M
2021-04-21 129.86 133.21 129.33 133.07 2.3M
2021-04-20 129.06 132.84 128.57 129.32 2.3M
2021-04-19 122.14 128.57 120.88 128.53 2.8M
2021-04-16 126.43 126.43 120.73 121.74 2.5M
2021-04-15 123.53 127.79 123.46 125.32 2.6M
2021-04-14 121.81 124.74 119.57 123.45 2.2M
2021-04-13 117.86 123.92 117.43 121.08 3.0M
2021-04-12 116.43 119.28 114.45 118.71 2.8M
2021-04-09 117.51 119.84 115.26 116.25 1.3M
2021-04-08 113.56 120.09 112.30 117.92 2.8M
2021-04-07 115.32 115.33 111.08 113.56 1.7M
2021-04-06 118.63 118.63 114.29 115.00 1.5M
2021-04-02 115.04 119.70 115.01 117.41 1.8M
2021-04-01 113.57 115.12 113.00 114.99 1.2M
2021-03-31 115.20 115.70 110.64 113.82 1.7M
2021-03-30 114.28 117.79 113.73 114.81 1.8M
2021-03-29 112.86 116.64 112.24 114.28 1.9M
2021-03-26 114.20 115.71 112.22 113.68 1.9M
2021-03-25 109.59 115.39 109.04 114.31 1.8M
2021-03-24 111.43 113.48 109.57 110.89 1.3M
2021-03-23 110.71 113.16 110.36 111.71 1.5M
2021-03-22 109.29 111.79 104.71 111.29 3.9M
2021-03-19 114.27 116.36 109.43 110.00 2.9M
2021-03-18 116.28 119.47 115.36 117.14 2.3M
2021-03-17 114.71 117.71 113.56 116.30 1.5M
2021-03-16 120.36 120.36 112.93 116.93 1.8M
2021-03-15 123.79 123.79 112.14 116.36 2.6M
2021-03-12 123.69 124.90 120.00 123.79 1.9M
2021-03-11 121.43 125.07 121.42 123.69 2.4M
2021-03-10 122.70 124.64 120.14 121.36 1.8M
2021-03-09 120.64 123.93 118.57 120.14 2.3M
2021-03-08 129.29 129.94 121.42 121.78 1.9M
2021-03-05 122.15 129.28 120.00 128.93 2.2M
2021-03-04 130.00 130.70 124.00 124.68 2.1M
2021-03-03 130.00 134.18 126.72 132.38 2.8M
2021-03-02 125.01 129.77 123.64 128.57 2.8M
2021-03-01 120.71 124.04 119.52 124.04 1.6M
2021-02-26 122.86 123.47 118.35 120.00 2.8M
2021-02-25 127.57 127.57 121.43 125.10 2.0M
2021-02-24 128.93 129.99 123.07 125.54 3.0M
2021-02-23 127.23 130.60 126.09 128.59 1.9M
2021-02-22 132.86 133.74 127.35 128.61 3.2M
2021-02-19 133.89 137.27 126.76 132.86 4.6M
2021-02-18 151.73 152.86 135.21 136.36 4.5M
2021-02-10 152.86 152.86 146.56 149.43 4.5M
2021-02-09 142.86 155.33 140.05 153.37 5.0M
2021-02-08 139.16 141.84 136.50 141.21 1.6M
2021-02-05 142.37 142.71 138.57 139.07 2.4M
2021-02-04 138.50 144.92 137.52 141.37 3.2M
2021-02-03 136.71 139.99 135.36 138.44 2.3M
2021-02-02 132.14 137.06 127.70 136.79 2.4M
2021-02-01 132.86 134.99 130.94 131.91 1.9M
2021-01-29 130.71 136.63 130.26 132.86 2.6M
2021-01-28 131.43 134.28 128.59 130.17 2.3M
2021-01-27 131.43 133.33 128.21 131.72 2.2M
2021-01-26 139.45 140.11 129.36 129.71 3.9M
2021-01-25 137.79 141.43 134.29 139.43 3.1M
2021-01-22 137.14 142.84 136.54 137.79 3.1M
2021-01-21 135.71 139.04 134.99 135.81 2.6M
2021-01-20 132.34 135.71 131.51 134.85 2.3M
2021-01-19 136.46 136.78 131.50 132.07 1.7M
2021-01-18 135.28 137.36 131.35 135.68 1.7M
2021-01-15 136.94 137.69 132.30 135.19 2.4M
2021-01-14 145.01 145.01 137.14 138.46 2.4M
2021-01-13 149.28 150.07 141.54 145.12 2.7M
2021-01-12 141.43 147.86 137.14 147.07 3.5M
2021-01-11 147.00 150.61 143.79 146.74 2.7M
2021-01-08 146.42 149.64 142.14 148.00 2.4M
2021-01-07 143.81 146.82 141.04 145.71 2.8M
2021-01-06 142.86 145.37 137.14 142.14 3.5M
2021-01-05 128.93 141.39 127.21 141.39 3.7M
2021-01-04 127.86 129.91 126.44 128.54 2.6M