璞泰来

603659
🏛️ 中国 →
30.92
最后更新: 2025-09-30
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 28.38 29.23 28.13 28.94 18,341.0K
09:35 28.94 29.13 28.46 28.49 7,934.2K
09:40 28.49 28.56 28.34 28.41 5,259.2K
09:45 28.39 28.50 28.22 28.34 3,641.0K
09:50 28.38 29.00 28.32 28.90 4,668.6K
09:55 28.88 28.97 28.67 28.90 3,829.6K
10:00 28.90 29.06 28.85 29.05 5,133.1K
10:05 29.03 29.03 28.69 28.96 2,139.8K
10:10 28.97 28.99 28.72 28.83 1,720.3K
10:15 28.82 28.93 28.80 28.86 1,204.7K
10:20 28.86 29.00 28.68 28.78 1,958.5K
10:25 28.81 29.11 28.81 28.86 2,703.7K
10:30 28.86 29.07 28.86 29.01 1,538.2K
10:35 28.99 29.02 28.82 28.83 1,080.4K
10:40 28.84 28.84 28.50 28.56 2,007.0K
10:45 28.57 28.70 28.56 28.60 1,104.4K
10:50 28.59 28.61 28.48 28.50 1,113.7K
10:55 28.52 28.71 28.50 28.67 780.8K
11:00 28.67 28.94 28.66 28.88 859.5K
11:05 28.87 29.00 28.74 28.74 794.9K
11:10 28.74 28.87 28.71 28.80 505.9K
11:15 28.78 28.98 28.76 28.80 716.1K
11:20 28.78 28.78 28.60 28.60 745.2K
11:25 28.60 28.61 28.53 28.55 705.2K
13:00 28.55 28.68 28.48 28.61 1,262.9K
13:05 28.62 28.93 28.61 28.93 1,314.2K
13:10 28.94 28.94 28.73 28.87 889.9K
13:15 28.84 28.88 28.80 28.82 689.7K
13:20 28.81 28.90 28.70 28.71 969.2K
13:25 28.73 28.93 28.70 28.80 996.2K
13:30 28.80 28.87 28.61 28.72 974.3K
13:35 28.73 28.74 28.62 28.62 927.5K
13:40 28.62 28.64 28.53 28.59 1,347.8K
13:45 28.59 28.65 28.55 28.60 1,126.8K
13:50 28.60 28.60 28.17 28.20 2,411.4K
13:55 28.20 28.23 27.94 28.09 3,244.2K
14:00 28.09 28.10 27.95 28.06 1,682.0K
14:05 28.03 28.05 27.95 28.03 1,247.5K
14:10 28.03 28.03 27.90 27.90 1,068.9K
14:15 27.90 28.12 27.86 28.05 1,061.4K
14:20 28.06 28.15 28.04 28.04 666.4K
14:25 28.04 28.04 27.85 27.96 1,125.5K
14:30 27.96 28.05 27.80 27.80 1,289.2K
14:35 27.81 27.92 27.72 27.84 1,598.6K
14:40 27.84 28.04 27.81 28.04 901.6K
14:45 28.04 28.11 28.01 28.02 1,489.2K
14:50 28.00 28.03 27.97 28.00 1,124.9K
14:55 27.99 28.01 27.98 28.00 749.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 28.49 31.58 28.38 30.92 109.7M
2025-09-29 28.50 29.49 28.10 28.80 90.3M
2025-09-26 28.45 29.27 27.70 28.01 101.2M
2025-09-25 27.69 28.81 27.22 27.75 87.2M
2025-09-24 26.33 27.87 26.18 27.60 76.1M
2025-09-23 27.16 27.47 26.04 26.60 63.8M
2025-09-22 26.88 27.77 26.75 27.16 54.8M
2025-09-19 26.45 27.93 26.38 26.88 80.9M
2025-09-18 26.67 27.40 26.11 26.45 70.7M
2025-09-17 26.58 26.81 25.94 26.70 50.0M
2025-09-16 26.28 26.68 25.57 26.57 64.9M
2025-09-15 26.50 27.42 26.31 26.41 78.3M
2025-09-12 26.57 26.80 25.93 26.27 63.4M
2025-09-11 26.08 26.91 25.71 26.57 77.6M
2025-09-10 26.35 27.27 26.12 26.34 99.1M
2025-09-09 25.95 28.38 25.94 27.60 126.4M
2025-09-08 26.50 27.65 25.66 26.38 148.4M
2025-09-05 23.14 25.45 23.14 25.45 104.1M
2025-09-04 24.10 24.99 22.78 23.14 96.9M
2025-09-03 23.76 24.53 23.56 24.05 80.6M
2025-09-02 23.79 24.83 23.40 23.72 113.4M
2025-09-01 22.88 24.30 22.68 23.84 133.3M
2025-08-29 20.73 22.42 20.40 22.42 82.1M
2025-08-28 19.33 20.78 19.31 20.38 104.6M
2025-08-27 19.29 19.68 18.87 18.89 45.6M
2025-08-26 19.12 19.50 18.91 19.26 34.6M
2025-08-25 18.82 19.38 18.80 19.14 38.1M
2025-08-22 18.28 18.75 18.26 18.71 27.6M
2025-08-21 18.66 18.74 18.23 18.35 21.5M
2025-08-20 18.42 18.66 18.24 18.65 21.4M
2025-08-19 18.51 18.63 18.26 18.47 25.4M
2025-08-18 18.52 18.73 18.32 18.51 28.9M
2025-08-15 17.72 18.44 17.72 18.38 31.2M
2025-08-14 18.19 18.24 17.64 17.71 24.0M
2025-08-13 18.01 18.23 17.90 18.17 24.8M
2025-08-12 18.15 18.16 17.75 18.00 19.8M
2025-08-11 17.49 18.16 17.49 18.05 29.6M
2025-08-08 17.65 17.80 17.40 17.48 21.3M
2025-08-07 18.03 18.17 17.57 17.68 20.4M
2025-08-06 17.93 18.24 17.76 18.04 20.9M
2025-08-05 17.73 18.08 17.66 17.93 14.4M
2025-08-04 17.46 17.73 17.33 17.70 15.1M
2025-08-01 17.52 17.77 17.45 17.60 15.7M
2025-07-31 18.05 18.10 17.48 17.55 27.0M
2025-07-30 18.94 18.94 18.01 18.04 32.9M
2025-07-29 18.76 19.12 18.68 18.82 22.2M
2025-07-28 18.63 19.16 18.33 18.80 26.3M
2025-07-25 18.79 18.86 18.61 18.66 21.2M
2025-07-24 18.04 18.77 18.04 18.72 34.7M
2025-07-23 18.44 18.45 18.04 18.12 29.1M
2025-07-22 17.99 18.70 17.84 18.44 41.7M
2025-07-21 18.12 18.16 17.85 18.06 22.9M
2025-07-18 18.08 18.36 18.00 18.09 23.1M
2025-07-17 17.92 18.15 17.80 18.05 21.1M
2025-07-16 17.82 18.11 17.75 17.85 15.8M
2025-07-15 18.10 18.27 17.71 17.80 22.6M
2025-07-14 18.35 18.56 18.05 18.11 19.7M
2025-07-11 18.37 18.70 18.13 18.33 19.1M
2025-07-10 18.47 18.63 18.25 18.39 16.1M
2025-07-09 18.60 18.82 18.42 18.48 17.5M
2025-07-08 18.50 18.92 18.33 18.65 26.1M
2025-07-07 18.32 18.73 18.21 18.58 19.4M
2025-07-04 18.50 18.60 18.09 18.37 25.1M
2025-07-03 18.21 18.66 17.90 18.52 29.8M
2025-07-02 18.16 18.32 18.02 18.16 18.4M
2025-07-01 18.75 18.75 17.92 18.29 42.2M
2025-06-30 18.86 18.92 18.53 18.78 26.1M
2025-06-27 18.64 19.34 18.64 18.72 32.9M
2025-06-26 18.88 19.18 18.60 18.65 51.2M
2025-06-25 18.41 19.12 18.25 18.81 57.0M
2025-06-24 17.47 18.29 17.32 18.20 58.5M
2025-06-23 16.98 17.66 16.93 17.38 36.1M
2025-06-20 17.15 17.73 17.10 17.13 31.9M
2025-06-19 17.20 17.68 16.98 17.09 36.4M
2025-06-18 17.03 17.25 16.77 17.18 23.4M
2025-06-17 16.38 17.34 16.36 17.05 50.3M
2025-06-16 16.53 16.63 16.05 16.27 29.0M
2025-06-13 16.38 17.10 16.32 16.66 65.2M
2025-06-12 16.60 16.83 16.38 16.62 31.4M
2025-06-11 17.08 17.18 16.61 16.67 35.8M
2025-06-10 16.53 17.34 16.53 17.12 60.6M
2025-06-09 15.99 16.37 15.97 16.15 14.6M
2025-06-06 16.07 16.19 15.90 15.99 11.3M
2025-06-05 15.97 16.09 15.85 16.07 12.0M
2025-06-04 15.80 16.10 15.79 16.01 17.3M
2025-06-03 15.61 15.92 15.56 15.81 12.8M
2025-05-30 16.12 16.14 15.66 15.66 16.2M
2025-05-29 15.86 16.26 15.81 16.16 12.6M
2025-05-28 16.20 16.20 15.76 15.88 15.3M
2025-05-27 16.53 16.53 16.03 16.11 19.4M
2025-05-26 16.97 17.16 16.42 16.57 18.8M
2025-05-23 17.17 17.45 16.98 16.98 14.3M
2025-05-22 17.45 17.45 17.12 17.20 13.6M
2025-05-21 17.21 17.80 17.14 17.51 22.7M
2025-05-20 17.21 17.29 17.08 17.17 8.5M
2025-05-19 17.14 17.31 17.00 17.21 8.3M
2025-05-16 17.08 17.27 16.92 17.24 11.6M
2025-05-15 17.68 17.69 17.12 17.13 13.0M
2025-05-14 17.68 17.86 17.38 17.70 13.8M
2025-05-13 17.94 17.97 17.61 17.68 14.2M
2025-05-12 17.42 17.79 17.42 17.79 17.2M
2025-05-09 17.67 17.69 17.10 17.24 13.5M
2025-05-08 17.18 17.67 17.12 17.64 14.7M
2025-05-07 17.31 17.38 17.08 17.27 14.6M
2025-05-06 16.91 17.22 16.91 17.06 15.7M
2025-04-30 17.05 17.12 16.71 16.81 14.8M
2025-04-29 16.91 17.12 16.91 17.02 10.8M
2025-04-28 17.44 17.44 16.80 16.87 19.6M
2025-04-25 17.69 17.74 17.41 17.47 9.9M
2025-04-24 17.61 18.00 17.49 17.57 11.9M
2025-04-23 17.30 17.72 17.30 17.64 15.6M
2025-04-22 18.24 18.26 17.18 17.26 27.9M
2025-04-21 17.61 18.30 17.60 18.25 20.0M
2025-04-18 17.17 17.81 17.17 17.60 15.6M
2025-04-17 17.31 17.54 17.16 17.38 11.7M
2025-04-16 17.21 17.55 16.90 17.55 19.5M
2025-04-15 16.85 17.58 16.84 17.29 23.8M
2025-04-14 16.66 16.95 16.53 16.82 14.3M
2025-04-11 16.35 16.63 16.18 16.48 15.1M
2025-04-10 16.88 16.94 16.24 16.38 21.5M
2025-04-09 15.20 16.26 15.00 16.20 27.5M
2025-04-08 16.15 16.20 15.16 15.85 34.1M
2025-04-07 16.70 16.70 16.07 16.07 13.0M
2025-04-03 18.18 18.32 17.69 17.86 20.9M
2025-04-02 18.00 18.60 17.82 18.47 21.3M
2025-04-01 18.36 18.52 17.95 18.02 16.6M
2025-03-31 18.30 18.50 17.67 18.36 27.2M
2025-03-28 18.57 18.76 18.34 18.44 19.1M
2025-03-27 18.92 19.07 18.28 18.62 24.1M
2025-03-26 19.00 19.64 18.58 18.95 45.7M
2025-03-25 18.73 19.51 18.70 19.32 52.4M
2025-03-24 18.03 18.80 17.87 18.72 39.2M
2025-03-21 18.56 18.74 17.83 17.92 29.7M
2025-03-20 18.64 19.30 18.40 18.66 29.8M
2025-03-19 18.66 18.91 18.48 18.69 26.5M
2025-03-18 18.91 19.05 18.52 18.79 36.0M
2025-03-17 18.28 19.15 18.28 18.91 62.3M
2025-03-14 17.80 18.23 17.61 18.16 40.0M
2025-03-13 17.80 18.50 17.56 18.10 60.2M
2025-03-12 17.59 17.72 17.28 17.30 24.1M
2025-03-11 16.79 17.67 16.79 17.49 34.1M
2025-03-10 16.67 17.20 16.50 17.13 31.0M
2025-03-07 17.04 17.14 16.56 16.67 24.8M
2025-03-06 16.85 17.28 16.70 17.19 30.0M
2025-03-05 17.01 17.20 16.66 16.81 30.5M
2025-03-04 17.77 17.78 17.01 17.26 43.1M
2025-03-03 17.16 18.45 17.16 18.12 62.3M
2025-02-28 17.38 17.78 17.10 17.14 43.3M
2025-02-27 17.83 18.20 17.04 17.51 61.7M
2025-02-26 17.12 17.55 16.85 17.55 43.9M
2025-02-25 16.37 17.25 16.27 16.96 40.7M
2025-02-24 16.30 16.80 16.17 16.59 40.3M
2025-02-21 15.94 16.37 15.86 16.26 34.5M
2025-02-20 16.12 16.13 15.82 15.94 23.6M
2025-02-19 16.00 16.16 15.72 16.16 30.2M
2025-02-18 15.98 16.46 15.81 16.10 49.0M
2025-02-17 16.01 16.08 15.62 15.72 30.1M
2025-02-14 15.92 16.48 15.84 15.96 31.9M
2025-02-13 15.70 16.18 15.63 15.92 40.8M
2025-02-12 15.10 15.95 15.06 15.77 39.2M
2025-02-11 15.66 15.67 15.01 15.21 35.1M
2025-02-10 15.87 15.95 15.35 15.69 34.2M
2025-02-07 15.10 16.19 15.07 15.86 43.2M
2025-02-06 14.66 15.17 14.50 15.04 24.9M
2025-02-05 14.83 14.93 14.53 14.66 14.9M
2025-01-27 14.80 14.99 14.64 14.73 13.4M
2025-01-24 14.33 14.92 14.30 14.75 20.0M
2025-01-23 14.59 14.81 14.37 14.37 18.1M
2025-01-22 14.71 14.75 14.30 14.42 25.6M
2025-01-21 15.47 15.54 14.78 14.83 23.9M
2025-01-20 15.41 15.65 15.32 15.37 16.2M
2025-01-17 15.22 15.53 15.14 15.27 13.0M
2025-01-16 15.23 15.67 15.11 15.29 19.0M
2025-01-15 15.57 15.57 15.10 15.15 20.6M
2025-01-14 15.30 15.67 15.05 15.57 28.8M
2025-01-13 14.84 15.35 14.76 15.26 18.9M
2025-01-10 15.23 15.74 15.00 15.00 20.9M
2025-01-09 14.77 15.62 14.75 15.33 27.4M
2025-01-08 14.90 14.94 14.33 14.82 16.8M
2025-01-07 14.60 15.05 14.50 14.88 20.0M
2025-01-06 14.82 15.06 14.46 14.60 21.4M
2025-01-03 15.34 15.40 14.72 14.77 19.4M
2025-01-02 15.88 15.97 15.15 15.29 21.9M