普莱柯

603566
🏛️ 中国 →
13.64
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
09:30 13.48 13.51 13.42 13.43 139.2K
09:35 13.42 13.49 13.42 13.48 78.8K
09:40 13.49 13.54 13.49 13.53 85.3K
09:45 13.52 13.55 13.50 13.51 84.1K
09:50 13.50 13.52 13.48 13.48 63.6K
09:55 13.49 13.49 13.45 13.47 77.1K
10:00 13.48 13.50 13.46 13.50 31.8K
10:05 13.50 13.57 13.50 13.56 81.3K
10:10 13.56 13.59 13.55 13.59 87.8K
10:15 13.58 13.62 13.57 13.61 82.6K
10:20 13.61 13.67 13.61 13.65 154.8K
10:25 13.65 13.75 13.65 13.71 282.5K
10:30 13.71 13.71 13.68 13.69 45.7K
10:35 13.69 13.69 13.66 13.68 27.9K
10:40 13.68 13.69 13.67 13.69 26.1K
10:45 13.68 13.78 13.68 13.76 308.1K
10:50 13.76 13.78 13.76 13.78 88.0K
10:55 13.77 13.77 13.75 13.75 44.9K
11:00 13.75 13.76 13.74 13.76 43.3K
11:05 13.76 13.81 13.75 13.78 218.2K
11:10 13.78 13.80 13.76 13.76 52.9K
11:15 13.77 13.77 13.74 13.74 65.0K
11:20 13.75 13.76 13.74 13.75 19.3K
11:25 13.74 13.75 13.73 13.73 23.3K
13:00 13.74 13.74 13.69 13.69 75.6K
13:05 13.70 13.70 13.69 13.70 21.2K
13:10 13.69 13.70 13.69 13.70 25.6K
13:15 13.70 13.70 13.67 13.68 29.0K
13:20 13.67 13.69 13.67 13.67 22.4K
13:25 13.67 13.68 13.67 13.68 15.3K
13:30 13.67 13.67 13.66 13.66 22.5K
13:35 13.67 13.68 13.67 13.68 17.7K
13:40 13.67 13.68 13.66 13.67 20.0K
13:45 13.67 13.68 13.66 13.68 12.2K
13:50 13.67 13.68 13.64 13.64 18.4K
13:55 13.65 13.66 13.63 13.63 20.4K
14:00 13.63 13.65 13.63 13.64 13.1K
14:05 13.63 13.68 13.63 13.68 50.6K
14:10 13.68 13.68 13.65 13.65 39.2K
14:15 13.65 13.68 13.65 13.68 40.9K
14:20 13.67 13.68 13.65 13.65 40.4K
14:25 13.64 13.67 13.63 13.64 82.6K
14:30 13.64 13.66 13.62 13.62 91.0K
14:35 13.62 13.63 13.61 13.61 34.4K
14:40 13.61 13.63 13.61 13.63 128.8K
14:45 13.63 13.65 13.62 13.63 109.9K
14:50 13.63 13.63 13.61 13.61 64.6K
14:55 13.63 13.63 13.61 13.62 37.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.48 13.81 13.42 13.64 3.3M
2025-09-25 13.64 13.72 13.46 13.54 3.2M
2025-09-24 13.53 13.73 13.51 13.64 3.0M
2025-09-23 13.75 13.75 13.35 13.60 4.1M
2025-09-22 13.86 13.99 13.63 13.75 4.0M
2025-09-19 13.99 14.04 13.76 13.92 4.5M
2025-09-18 14.31 14.32 13.83 13.91 7.5M
2025-09-17 14.44 14.45 14.24 14.30 3.7M
2025-09-16 14.50 14.50 14.19 14.42 4.3M
2025-09-15 14.51 14.59 14.32 14.51 3.4M
2025-09-12 14.65 14.65 14.42 14.45 3.8M
2025-09-11 14.38 14.63 14.31 14.62 4.1M
2025-09-10 14.49 14.55 14.28 14.40 3.4M
2025-09-09 14.62 14.77 14.40 14.49 4.5M
2025-09-08 14.53 14.87 14.47 14.65 10.1M
2025-09-05 14.42 14.49 14.27 14.45 4.4M
2025-09-04 14.25 14.52 14.20 14.42 5.1M
2025-09-03 14.67 14.68 14.27 14.31 5.0M
2025-09-02 14.75 14.82 14.34 14.63 7.3M
2025-09-01 14.86 14.88 14.65 14.74 7.2M
2025-08-29 14.98 15.33 14.75 14.78 7.9M
2025-08-28 14.98 15.24 14.38 14.82 9.2M
2025-08-27 15.51 15.60 14.96 14.96 6.8M
2025-08-26 15.35 15.79 15.28 15.51 8.1M
2025-08-25 15.37 15.43 15.17 15.37 6.3M
2025-08-22 15.37 15.47 15.14 15.33 6.4M
2025-08-21 15.35 15.56 15.27 15.35 7.0M
2025-08-20 15.21 15.32 15.15 15.30 5.3M
2025-08-19 14.97 15.40 14.93 15.24 7.7M
2025-08-18 15.07 15.22 14.91 15.09 7.1M
2025-08-15 14.75 15.10 14.72 15.00 5.6M
2025-08-14 15.00 15.08 14.67 14.68 4.6M
2025-08-13 15.20 15.28 14.90 15.04 5.7M
2025-08-12 15.28 15.45 15.09 15.17 4.2M
2025-08-11 15.25 15.31 15.12 15.26 5.5M
2025-08-08 15.00 15.25 14.84 15.25 5.6M
2025-08-07 15.00 15.28 14.94 14.97 4.6M
2025-08-06 15.00 15.02 14.82 14.95 4.1M
2025-08-05 15.02 15.08 14.90 15.00 2.8M
2025-08-04 14.81 15.02 14.66 15.00 3.9M
2025-08-01 14.79 15.20 14.79 14.87 4.5M
2025-07-31 15.08 15.16 14.76 14.81 4.3M
2025-07-30 15.17 15.29 14.96 15.07 4.1M
2025-07-29 15.16 15.25 14.93 15.23 5.0M
2025-07-28 14.95 15.66 14.95 15.17 7.9M
2025-07-25 14.81 15.15 14.71 14.99 6.4M
2025-07-24 14.74 14.85 14.59 14.85 4.9M
2025-07-23 14.93 15.05 14.70 14.74 4.6M
2025-07-22 14.86 14.96 14.75 14.92 5.7M
2025-07-21 14.61 15.18 14.55 14.88 6.7M
2025-07-18 14.93 14.99 14.38 14.60 7.3M
2025-07-17 14.76 15.08 14.70 14.93 7.9M
2025-07-16 14.34 14.85 14.26 14.79 8.8M
2025-07-15 14.20 14.45 14.13 14.30 5.4M
2025-07-14 14.17 14.36 13.99 14.19 7.0M
2025-07-11 13.85 14.01 13.81 13.91 3.6M
2025-07-10 13.81 13.92 13.70 13.91 3.6M
2025-07-09 13.80 13.90 13.74 13.81 3.6M
2025-07-08 13.71 13.80 13.66 13.78 3.2M
2025-07-07 13.65 13.87 13.59 13.70 3.8M
2025-07-04 13.71 13.79 13.59 13.65 3.7M
2025-07-03 13.72 13.80 13.64 13.76 3.0M
2025-07-02 13.79 13.83 13.60 13.67 3.5M
2025-07-01 13.65 13.78 13.55 13.76 4.5M
2025-06-30 13.53 13.64 13.46 13.61 3.7M
2025-06-27 13.38 13.56 13.37 13.50 3.1M
2025-06-26 13.51 13.52 13.28 13.37 4.0M
2025-06-25 13.59 13.63 13.35 13.50 4.8M
2025-06-24 13.36 13.61 13.33 13.59 5.8M
2025-06-23 13.11 13.41 13.11 13.33 4.9M
2025-06-20 13.34 13.49 13.21 13.27 3.2M
2025-06-19 13.78 13.80 13.34 13.34 6.3M
2025-06-18 13.73 13.98 13.54 13.80 6.1M
2025-06-17 14.08 14.65 13.84 13.90 8.6M
2025-06-16 13.76 14.19 13.72 14.15 7.0M
2025-06-13 14.31 14.54 13.80 13.80 11.0M
2025-06-12 14.61 14.70 14.27 14.45 7.8M
2025-06-11 14.72 14.82 14.61 14.65 5.5M
2025-06-10 14.81 15.30 14.79 15.12 9.6M
2025-06-09 14.67 15.07 14.67 14.92 6.1M
2025-06-06 14.69 14.83 14.48 14.73 4.9M
2025-06-05 15.14 15.26 14.56 14.65 9.4M
2025-06-04 15.06 15.26 14.88 15.18 8.0M
2025-06-03 14.61 15.07 14.54 15.06 9.7M
2025-05-30 14.69 14.88 14.64 14.65 4.7M
2025-05-29 14.85 14.94 14.68 14.81 6.4M
2025-05-28 14.67 15.06 14.58 14.94 10.0M
2025-05-27 14.28 14.89 14.18 14.83 11.8M
2025-05-26 14.36 14.45 14.08 14.34 8.4M
2025-05-23 14.55 14.79 14.27 14.27 9.0M
2025-05-22 14.96 15.30 14.50 14.64 10.0M
2025-05-21 14.80 15.53 14.74 14.85 14.1M
2025-05-20 14.38 15.35 14.33 15.05 18.8M
2025-05-19 14.18 14.67 13.99 14.44 13.1M
2025-05-16 13.97 14.30 13.80 14.23 12.8M
2025-05-15 13.54 14.29 13.45 14.04 16.0M
2025-05-14 13.55 13.60 13.44 13.54 4.2M
2025-05-13 13.64 13.67 13.46 13.55 4.9M
2025-05-12 13.50 13.65 13.40 13.57 6.0M
2025-05-09 13.65 14.00 13.49 13.49 8.7M
2025-05-08 13.66 13.70 13.49 13.66 5.9M
2025-05-07 13.89 13.95 13.58 13.75 8.1M
2025-05-06 13.58 13.87 13.44 13.81 10.2M
2025-04-30 13.68 13.78 13.50 13.54 7.8M
2025-04-29 13.16 13.83 13.14 13.71 13.2M
2025-04-28 13.50 13.50 13.19 13.20 8.8M
2025-04-25 13.48 13.72 13.18 13.70 17.7M
2025-04-24 12.69 13.17 12.63 13.07 9.3M
2025-04-23 12.90 13.00 12.66 12.69 4.8M
2025-04-22 12.62 12.97 12.62 12.90 4.8M
2025-04-21 12.60 12.80 12.47 12.74 4.4M
2025-04-18 12.90 12.99 12.60 12.60 5.6M
2025-04-17 12.83 13.06 12.72 12.91 5.3M
2025-04-16 13.17 13.17 12.70 12.89 7.3M
2025-04-15 13.10 13.30 12.82 13.25 8.7M
2025-04-14 13.10 13.34 13.01 13.22 9.9M
2025-04-11 13.56 13.56 13.10 13.18 13.3M
2025-04-10 13.04 14.16 13.04 13.80 24.4M
2025-04-09 13.62 13.67 12.88 13.33 20.7M
2025-04-08 12.40 13.48 12.40 13.48 22.0M
2025-04-07 12.94 13.25 12.00 12.25 16.6M
2025-04-03 12.33 13.59 12.33 13.06 19.9M
2025-04-02 12.39 12.51 12.25 12.41 4.2M
2025-04-01 12.00 12.60 11.97 12.38 7.2M
2025-03-31 12.27 12.35 11.90 11.96 5.7M
2025-03-28 12.49 12.68 12.36 12.42 5.4M
2025-03-27 12.39 12.65 12.29 12.55 8.2M
2025-03-26 12.15 12.75 12.14 12.44 10.5M
2025-03-25 12.11 12.19 11.94 12.18 4.0M
2025-03-24 12.12 12.16 11.81 11.94 4.1M
2025-03-21 12.27 12.27 12.03 12.08 3.6M
2025-03-20 12.34 12.42 12.20 12.25 3.3M
2025-03-19 12.38 12.48 12.29 12.37 3.4M
2025-03-18 12.42 12.45 12.34 12.39 3.1M
2025-03-17 12.32 12.42 12.26 12.40 4.7M
2025-03-14 12.17 12.27 12.14 12.27 4.4M
2025-03-13 12.13 12.20 12.05 12.14 2.8M
2025-03-12 12.30 12.30 12.15 12.16 2.8M
2025-03-11 12.13 12.30 12.04 12.25 4.0M
2025-03-10 12.10 12.33 12.09 12.20 4.1M
2025-03-07 12.08 12.17 12.00 12.05 3.0M
2025-03-06 12.03 12.12 11.99 12.08 3.3M
2025-03-05 12.16 12.17 11.86 12.01 4.0M
2025-03-04 12.06 12.16 11.96 12.15 3.2M
2025-03-03 11.85 12.13 11.85 12.06 3.9M
2025-02-28 12.03 12.11 11.85 11.88 3.7M
2025-02-27 12.02 12.08 11.94 12.05 4.3M
2025-02-26 11.93 12.05 11.91 12.02 3.5M
2025-02-25 12.22 12.23 11.93 11.94 6.3M
2025-02-24 12.21 12.46 12.20 12.30 5.4M
2025-02-21 12.45 12.58 12.13 12.27 6.8M
2025-02-20 12.54 12.66 12.40 12.45 5.5M
2025-02-19 12.44 12.57 12.40 12.56 5.8M
2025-02-18 12.85 12.87 12.41 12.49 7.7M
2025-02-17 13.01 13.20 12.86 12.86 15.3M
2025-02-14 12.58 13.55 12.34 13.41 20.5M
2025-02-13 12.20 12.39 12.19 12.32 3.8M
2025-02-12 12.31 12.38 12.18 12.26 3.5M
2025-02-11 12.47 12.52 12.22 12.35 3.2M
2025-02-10 12.40 12.52 12.30 12.47 3.3M
2025-02-07 12.34 12.53 12.25 12.41 3.7M
2025-02-06 12.27 12.38 12.15 12.36 2.2M
2025-02-05 12.50 12.50 12.18 12.28 2.0M
2025-01-27 12.30 12.53 12.30 12.36 2.2M
2025-01-24 12.24 12.36 12.13 12.30 2.0M
2025-01-23 12.34 12.48 12.22 12.23 2.4M
2025-01-22 12.23 12.29 12.12 12.23 2.0M
2025-01-21 12.50 12.56 12.24 12.30 2.2M
2025-01-20 12.23 12.59 12.10 12.52 4.8M
2025-01-17 12.23 12.41 12.06 12.34 2.6M
2025-01-16 12.10 12.71 12.09 12.22 5.1M
2025-01-15 11.76 12.08 11.64 12.07 4.2M
2025-01-14 11.49 11.80 11.48 11.78 3.6M
2025-01-13 11.35 11.58 11.28 11.47 2.0M
2025-01-10 11.75 11.83 11.40 11.40 3.6M
2025-01-09 11.79 11.97 11.73 11.85 2.0M
2025-01-08 12.07 12.10 11.69 11.90 3.3M
2025-01-07 12.28 12.34 11.95 12.07 3.1M
2025-01-06 12.12 12.37 11.86 12.27 3.7M
2025-01-03 12.48 12.56 12.07 12.12 3.7M
2025-01-02 12.76 12.95 12.33 12.42 4.3M