普路通(002769)股票信息
| 股票代码 | 002769 |
| 股票名称 | 普路通 |
| 最新价/元 | 5.96 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 8.17 |
| 买入/元 | 5.96 |
| 卖出/元 | 5.97 |
| 昨收/元 | 5.51 |
| 今开/元 | 5.67 |
| 最高/元 | 6.00 |
| 最低/元 | 5.54 |
| 成交量/手 | 180027.47 |
| 成交额/万 | 10415.79 |
| 股净值/元 | -22.07 |
| 市净率 | 1.88 |
| 总市值/万 | 222497.56 |
| 流通值/万 | 198109.36 |
| 换手率/% | 5.42 |
| 入市日期 | 2015-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
普路通(002769)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.67 | 5.96 | 0.45 | 8.17 | 180027.47 | 10415.79 | 5.42 |
| 2024-09-27 | 5.39 | 5.51 | 0.16 | 2.99 | 94017.00 | 5156.38 | 2.83 |
| 2024-09-26 | 5.26 | 5.35 | 0.09 | 1.71 | 51462.00 | 2727.99 | 1.55 |
| 2024-09-25 | 5.25 | 5.26 | 0.04 | 0.77 | 61365.02 | 3254.41 | 1.85 |
| 2024-09-24 | 5.10 | 5.22 | 0.12 | 2.35 | 46260.00 | 2393.95 | 1.39 |
| 2024-09-23 | 5.06 | 5.10 | 0.00 | 0.00 | 40552.00 | 2064.16 | 1.22 |
| 2024-09-20 | 5.11 | 5.10 | -0.01 | -0.20 | 25765.00 | 1309.64 | 0.78 |
| 2024-09-19 | 5.01 | 5.11 | 0.12 | 2.41 | 56164.00 | 2847.72 | 1.69 |
| 2024-09-18 | 5.00 | 4.99 | -0.05 | -0.99 | 51833.00 | 2555.59 | 1.56 |
| 2024-09-13 | 5.02 | 5.04 | 0.02 | 0.40 | 51672.02 | 2597.47 | 1.55 |
| 2024-09-12 | 5.01 | 5.02 | -0.03 | -0.59 | 30453.00 | 1542.00 | 0.92 |
| 2024-09-11 | 5.06 | 5.05 | -0.01 | -0.20 | 36099.00 | 1823.34 | 1.09 |
| 2024-09-10 | 5.03 | 5.06 | 0.04 | 0.80 | 36380.00 | 1829.66 | 1.09 |
| 2024-09-09 | 4.90 | 5.02 | 0.05 | 1.01 | 42502.00 | 2125.50 | 1.28 |
| 2024-09-06 | 4.99 | 4.97 | -0.07 | -1.39 | 55397.99 | 2787.25 | 1.67 |
| 2024-09-05 | 5.00 | 5.04 | 0.06 | 1.21 | 89684.00 | 4480.08 | 2.70 |
| 2024-09-04 | 4.82 | 4.98 | 0.12 | 2.47 | 134917.00 | 6763.12 | 4.06 |
| 2024-09-03 | 4.88 | 4.86 | 0.03 | 0.62 | 33230.00 | 1615.32 | 1.00 |
| 2024-09-02 | 4.83 | 4.83 | 0.00 | 0.00 | 30285.00 | 1474.84 | 0.91 |
| 2024-08-30 | 4.74 | 4.83 | 0.10 | 2.11 | 42523.00 | 2064.13 | 1.28 |
| 2024-08-29 | 4.64 | 4.73 | 0.08 | 1.72 | 32810.00 | 1540.74 | 0.99 |
| 2024-08-28 | 4.57 | 4.65 | 0.08 | 1.75 | 37520.00 | 1749.03 | 1.13 |
| 2024-08-27 | 4.74 | 4.57 | -0.18 | -3.79 | 30135.00 | 1397.61 | 0.91 |
| 2024-08-26 | 4.63 | 4.75 | 0.11 | 2.37 | 37121.00 | 1763.39 | 1.12 |
| 2024-08-23 | 4.60 | 4.64 | -0.02 | -0.43 | 27403.00 | 1264.77 | 0.82 |
| 2024-08-22 | 4.78 | 4.66 | -0.09 | -1.90 | 26961.00 | 1271.34 | 0.81 |
| 2024-08-21 | 4.75 | 4.75 | 0.02 | 0.42 | 23396.47 | 1110.51 | 0.70 |
| 2024-08-20 | 4.87 | 4.73 | -0.13 | -2.68 | 33682.00 | 1608.72 | 1.01 |
| 2024-08-19 | 4.83 | 4.86 | -0.01 | -0.21 | 25301.00 | 1230.40 | 0.76 |
| 2024-08-16 | 4.94 | 4.87 | -0.07 | -1.42 | 41328.00 | 2049.29 | 1.24 |
| 2024-08-15 | 4.90 | 4.94 | 0.05 | 1.02 | 38476.00 | 1888.62 | 1.16 |
| 2024-08-14 | 4.86 | 4.89 | 0.03 | 0.62 | 26747.00 | 1307.54 | 0.80 |
| 2024-08-13 | 4.84 | 4.86 | 0.02 | 0.41 | 25979.00 | 1253.94 | 0.78 |
| 2024-08-12 | 4.93 | 4.84 | -0.05 | -1.02 | 28788.00 | 1396.46 | 0.87 |
| 2024-08-09 | 4.95 | 4.89 | -0.06 | -1.21 | 26472.00 | 1303.61 | 0.80 |
| 2024-08-08 | 4.91 | 4.95 | 0.04 | 0.82 | 47551.00 | 2334.14 | 1.43 |
| 2024-08-07 | 4.92 | 4.91 | 0.00 | 0.00 | 37121.00 | 1821.43 | 1.12 |
| 2024-08-06 | 4.97 | 4.91 | 0.05 | 1.03 | 54439.00 | 2680.38 | 1.64 |
| 2024-08-05 | 5.05 | 4.86 | -0.19 | -3.76 | 72698.00 | 3619.45 | 2.19 |
| 2024-08-02 | 5.17 | 5.05 | -0.13 | -2.51 | 52075.00 | 2659.46 | 1.57 |
| 2024-08-01 | 5.18 | 5.18 | 0.00 | 0.00 | 71687.00 | 3749.88 | 2.16 |
| 2024-07-31 | 5.05 | 5.18 | 0.11 | 2.17 | 45692.00 | 2349.73 | 1.37 |
| 2024-07-30 | 5.05 | 5.07 | 0.03 | 0.60 | 28543.00 | 1441.77 | 0.86 |
| 2024-07-29 | 4.93 | 5.04 | 0.08 | 1.61 | 30146.00 | 1506.57 | 0.91 |
| 2024-07-26 | 4.99 | 4.96 | 0.06 | 1.22 | 27454.00 | 1361.31 | 0.83 |
| 2024-07-25 | 4.79 | 4.90 | 0.05 | 1.03 | 33254.00 | 1620.47 | 1.00 |
| 2024-07-24 | 4.96 | 4.85 | -0.11 | -2.22 | 34504.00 | 1687.40 | 1.04 |
| 2024-07-23 | 5.01 | 4.96 | -0.05 | -1.00 | 41291.00 | 2088.71 | 1.24 |
| 2024-07-22 | 4.92 | 5.01 | 0.05 | 1.01 | 31708.91 | 1578.37 | 0.95 |
| 2024-07-19 | 4.86 | 4.96 | 0.09 | 1.85 | 39308.50 | 1925.69 | 1.18 |
| 2024-07-18 | 4.93 | 4.87 | -0.08 | -1.62 | 54305.50 | 2621.27 | 1.63 |
| 2024-07-17 | 5.06 | 4.95 | -0.12 | -2.37 | 50408.00 | 2517.67 | 1.52 |
| 2024-07-16 | 5.08 | 5.07 | -0.01 | -0.20 | 28888.00 | 1459.87 | 0.87 |
| 2024-07-15 | 5.16 | 5.08 | -0.08 | -1.55 | 46444.00 | 2364.25 | 1.40 |
| 2024-07-12 | 5.22 | 5.16 | -0.12 | -2.27 | 65542.00 | 3413.61 | 1.97 |
| 2024-07-11 | 5.15 | 5.28 | 0.21 | 4.14 | 89705.56 | 4725.34 | 2.70 |
| 2024-07-10 | 5.17 | 5.07 | -0.16 | -3.06 | 64497.56 | 3298.14 | 1.94 |
| 2024-07-09 | 5.15 | 5.23 | 0.10 | 1.95 | 87888.25 | 4524.19 | 2.64 |
| 2024-07-08 | 5.36 | 5.13 | -0.28 | -5.18 | 106425.30 | 5571.02 | 3.20 |
| 2024-07-05 | 5.44 | 5.41 | 0.00 | 0.00 | 127167.67 | 7019.94 | 3.83 |
| 2024-07-04 | 5.55 | 5.41 | -0.44 | -7.52 | 164246.88 | 8965.78 | 4.94 |
| 2024-07-03 | 5.60 | 5.85 | 0.14 | 2.45 | 240446.07 | 13632.65 | 7.23 |
| 2024-07-02 | 5.20 | 5.71 | 0.52 | 10.02 | 99970.49 | 5467.90 | 3.01 |
| 2024-07-01 | 5.21 | 5.19 | -0.04 | -0.77 | 30319.61 | 1571.77 | 0.91 |
| 2024-06-28 | 5.12 | 5.23 | 0.11 | 2.15 | 47655.64 | 2501.62 | 1.43 |
| 2024-06-27 | 5.23 | 5.12 | -0.10 | -1.92 | 49256.79 | 2572.00 | 1.48 |
| 2024-06-26 | 5.01 | 5.22 | 0.21 | 4.19 | 57790.58 | 2942.02 | 1.74 |
| 2024-06-25 | 5.09 | 5.01 | -0.10 | -1.96 | 59299.20 | 2989.32 | 1.78 |
| 2024-06-24 | 5.31 | 5.11 | -0.22 | -4.13 | 78933.99 | 4051.76 | 2.37 |
| 2024-06-21 | 5.36 | 5.33 | -0.02 | -0.37 | 42469.00 | 2270.11 | 1.28 |
| 2024-06-20 | 5.63 | 5.35 | -0.23 | -4.12 | 72473.00 | 3964.02 | 2.18 |
| 2024-06-19 | 5.58 | 5.58 | 0.06 | 1.09 | 60688.99 | 3394.45 | 1.83 |
| 2024-06-18 | 5.33 | 5.52 | 0.29 | 5.55 | 85755.99 | 4658.21 | 2.58 |
| 2024-06-17 | 5.28 | 5.23 | -0.11 | -2.06 | 44774.00 | 2348.31 | 1.35 |
| 2024-06-14 | 5.31 | 5.34 | -0.01 | -0.19 | 64932.00 | 3470.86 | 1.95 |
| 2024-06-13 | 5.48 | 5.35 | -0.17 | -3.08 | 57424.00 | 3097.81 | 1.73 |
| 2024-06-12 | 5.48 | 5.52 | 0.18 | 3.37 | 57763.00 | 3163.97 | 1.74 |
| 2024-06-11 | 5.38 | 5.34 | -0.02 | -0.37 | 50289.01 | 2647.46 | 1.51 |
| 2024-06-07 | 5.22 | 5.36 | 0.25 | 4.89 | 82508.50 | 4382.74 | 2.48 |
| 2024-06-06 | 5.35 | 5.11 | -0.38 | -6.92 | 125358.98 | 6491.41 | 3.77 |
| 2024-06-05 | 5.65 | 5.49 | -0.22 | -3.85 | 70433.99 | 3903.46 | 2.12 |
| 2024-06-04 | 5.60 | 5.71 | -0.21 | -3.55 | 123329.48 | 6904.01 | 3.71 |
| 2024-06-03 | 6.22 | 5.92 | -0.30 | -4.82 | 159595.00 | 9583.02 | 4.80 |
| 2024-05-31 | 6.21 | 6.22 | 0.14 | 2.30 | 184326.99 | 11639.51 | 5.55 |
| 2024-05-30 | 6.38 | 6.08 | -0.40 | -6.17 | 150065.50 | 9260.00 | 4.51 |
| 2024-05-29 | 6.33 | 6.48 | 0.05 | 0.78 | 220470.07 | 14038.44 | 6.63 |
| 2024-05-28 | 6.97 | 6.43 | -0.08 | -1.23 | 338223.96 | 22506.04 | 10.18 |
| 2024-05-27 | 6.05 | 6.51 | 0.59 | 9.97 | 43495.00 | 2810.86 | 1.31 |
| 2024-05-24 | 6.01 | 5.92 | -0.05 | -0.84 | 42840.00 | 2554.71 | 1.29 |
| 2024-05-23 | 6.11 | 5.97 | -0.17 | -2.77 | 61221.00 | 3678.30 | 1.84 |
| 2024-05-22 | 6.13 | 6.14 | -0.01 | -0.16 | 45563.00 | 2803.43 | 1.37 |
| 2024-05-21 | 6.25 | 6.15 | -0.07 | -1.13 | 63034.00 | 3890.50 | 1.90 |
| 2024-05-20 | 6.30 | 6.22 | -0.10 | -1.58 | 61152.00 | 3825.54 | 1.84 |
| 2024-05-17 | 6.23 | 6.32 | 0.06 | 0.96 | 62674.49 | 3908.26 | 1.89 |
| 2024-05-16 | 6.14 | 6.26 | 0.12 | 1.95 | 65631.00 | 4095.82 | 1.97 |
| 2024-05-15 | 6.24 | 6.14 | -0.08 | -1.29 | 46125.49 | 2860.18 | 1.39 |
| 2024-05-14 | 6.10 | 6.22 | 0.13 | 2.14 | 51187.50 | 3174.90 | 1.54 |
| 2024-05-13 | 6.20 | 6.09 | -0.17 | -2.72 | 85088.99 | 5195.05 | 2.56 |
| 2024-05-10 | 6.44 | 6.26 | -0.19 | -2.95 | 102371.00 | 6456.28 | 3.08 |
| 2024-05-09 | 6.38 | 6.45 | 0.10 | 1.58 | 141614.99 | 9152.25 | 4.26 |
日K线
周K线
月K线
