普莱得(301353)股票信息
| 股票代码 | 301353 |
| 股票名称 | 普莱得 |
| 最新价/元 | 26.46 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 0.95 |
| 买入/元 | 26.46 |
| 卖出/元 | 26.50 |
| 昨收/元 | 26.21 |
| 今开/元 | 26.22 |
| 最高/元 | 27.19 |
| 最低/元 | 26.22 |
| 成交量/手 | 8455.63 |
| 成交额/万 | 2256.23 |
| 股净值/元 | 23.01 |
| 市净率 | 1.61 |
| 总市值/万 | 201096.00 |
| 流通值/万 | 66150.00 |
| 换手率/% | 3.38 |
| 入市日期 | 2023-05-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
普莱得(301353)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 26.22 | 26.46 | 0.25 | 0.95 | 8455.63 | 2256.23 | 3.38 |
| 2024-10-09 | 27.88 | 26.21 | -2.72 | -9.40 | 16178.25 | 4401.91 | 6.47 |
| 2024-10-08 | 30.30 | 28.93 | 2.07 | 7.71 | 31290.53 | 9133.18 | 12.52 |
| 2024-09-30 | 24.80 | 26.86 | 2.99 | 12.53 | 20903.73 | 5396.67 | 8.36 |
| 2024-09-27 | 22.98 | 23.87 | 1.09 | 4.79 | 10092.51 | 2388.42 | 4.04 |
| 2024-09-26 | 22.74 | 22.78 | 0.48 | 2.15 | 5460.00 | 1229.26 | 2.18 |
| 2024-09-25 | 22.35 | 22.30 | 0.29 | 1.32 | 5531.00 | 1237.11 | 2.21 |
| 2024-09-24 | 21.45 | 22.01 | 0.75 | 3.53 | 3886.16 | 844.24 | 1.55 |
| 2024-09-23 | 21.67 | 21.26 | -0.20 | -0.93 | 1885.64 | 405.12 | 0.75 |
| 2024-09-20 | 21.61 | 21.46 | -0.24 | -1.11 | 1999.00 | 429.68 | 0.80 |
| 2024-09-19 | 21.29 | 21.70 | 0.49 | 2.31 | 2908.00 | 626.50 | 1.16 |
| 2024-09-18 | 21.61 | 21.21 | -0.39 | -1.81 | 2559.14 | 542.90 | 1.02 |
| 2024-09-13 | 22.47 | 21.60 | -0.43 | -1.95 | 2986.08 | 650.12 | 1.19 |
| 2024-09-12 | 22.63 | 22.03 | -0.51 | -2.26 | 2170.26 | 486.24 | 0.87 |
| 2024-09-11 | 22.69 | 22.54 | -0.18 | -0.79 | 2378.69 | 536.10 | 0.95 |
| 2024-09-10 | 22.50 | 22.72 | 0.25 | 1.11 | 2842.78 | 638.37 | 1.14 |
| 2024-09-09 | 22.61 | 22.47 | -0.14 | -0.62 | 3403.67 | 766.01 | 1.36 |
| 2024-09-06 | 23.21 | 22.61 | -0.57 | -2.46 | 3250.06 | 739.59 | 1.30 |
| 2024-09-05 | 22.84 | 23.18 | 0.22 | 0.96 | 2822.00 | 650.21 | 1.13 |
| 2024-09-04 | 23.41 | 22.96 | -0.45 | -1.92 | 3956.00 | 912.06 | 1.58 |
| 2024-09-03 | 23.41 | 23.41 | 0.00 | 0.00 | 3365.00 | 786.38 | 1.35 |
| 2024-09-02 | 23.60 | 23.41 | -0.19 | -0.81 | 3409.88 | 807.56 | 1.36 |
| 2024-08-30 | 23.35 | 23.60 | 0.01 | 0.04 | 6232.60 | 1486.28 | 2.49 |
| 2024-08-29 | 23.28 | 23.59 | 0.18 | 0.77 | 4565.00 | 1070.89 | 1.83 |
| 2024-08-28 | 22.62 | 23.41 | 0.87 | 3.86 | 6816.00 | 1578.62 | 2.73 |
| 2024-08-27 | 22.99 | 22.54 | -0.58 | -2.51 | 3701.00 | 841.48 | 1.48 |
| 2024-08-26 | 23.13 | 23.12 | -0.01 | -0.04 | 3203.06 | 742.95 | 1.28 |
| 2024-08-23 | 23.30 | 23.13 | -0.33 | -1.41 | 3206.00 | 744.43 | 1.28 |
| 2024-08-22 | 23.98 | 23.46 | -0.51 | -2.13 | 3377.00 | 801.37 | 1.35 |
| 2024-08-21 | 24.00 | 23.97 | 0.11 | 0.46 | 2816.07 | 677.44 | 1.13 |
| 2024-08-20 | 24.50 | 23.86 | -0.49 | -2.01 | 4499.00 | 1080.39 | 1.80 |
| 2024-08-19 | 24.30 | 24.35 | -0.17 | -0.69 | 3367.00 | 822.21 | 1.35 |
| 2024-08-16 | 24.87 | 24.52 | -0.04 | -0.16 | 3746.00 | 922.11 | 1.50 |
| 2024-08-15 | 25.05 | 24.56 | -0.40 | -1.60 | 6463.00 | 1598.27 | 2.59 |
| 2024-08-14 | 24.93 | 24.96 | 0.03 | 0.12 | 3759.06 | 941.05 | 1.50 |
| 2024-08-13 | 24.73 | 24.93 | 0.05 | 0.20 | 3124.78 | 777.54 | 1.25 |
| 2024-08-12 | 24.90 | 24.88 | -0.23 | -0.92 | 4015.00 | 1000.50 | 1.61 |
| 2024-08-09 | 25.01 | 25.11 | 0.23 | 0.92 | 3514.00 | 887.33 | 1.41 |
| 2024-08-08 | 25.38 | 24.88 | -0.51 | -2.01 | 5579.00 | 1390.94 | 2.23 |
| 2024-08-07 | 25.52 | 25.39 | -0.13 | -0.51 | 5586.29 | 1426.76 | 2.23 |
| 2024-08-06 | 25.31 | 25.52 | 0.49 | 1.96 | 6739.00 | 1714.27 | 2.70 |
| 2024-08-05 | 25.81 | 25.03 | -1.11 | -4.25 | 12202.00 | 3116.17 | 4.88 |
| 2024-08-02 | 26.91 | 26.14 | -1.04 | -3.83 | 16230.79 | 4296.30 | 6.49 |
| 2024-08-01 | 27.20 | 27.18 | -0.03 | -0.11 | 15646.00 | 4288.17 | 6.26 |
| 2024-07-31 | 26.85 | 27.21 | 0.37 | 1.38 | 16405.84 | 4440.25 | 6.56 |
| 2024-07-30 | 27.48 | 26.84 | -1.04 | -3.73 | 17343.01 | 4676.33 | 6.94 |
| 2024-07-29 | 27.04 | 27.88 | 0.56 | 2.05 | 22230.23 | 6028.32 | 8.89 |
| 2024-07-26 | 27.60 | 27.32 | -0.78 | -2.78 | 29933.01 | 8330.50 | 11.97 |
| 2024-07-25 | 26.67 | 28.10 | 1.30 | 4.85 | 38232.07 | 10581.89 | 15.29 |
| 2024-07-24 | 25.65 | 26.80 | 1.02 | 3.96 | 25469.86 | 6769.79 | 10.19 |
| 2024-07-23 | 26.20 | 25.78 | -0.66 | -2.50 | 10994.90 | 2859.62 | 4.40 |
| 2024-07-22 | 25.24 | 26.44 | 1.00 | 3.93 | 15048.43 | 3914.97 | 6.02 |
| 2024-07-19 | 24.85 | 25.44 | 0.44 | 1.76 | 7706.00 | 1943.34 | 3.08 |
| 2024-07-18 | 25.26 | 25.00 | -0.44 | -1.73 | 9870.10 | 2435.51 | 3.95 |
| 2024-07-17 | 25.78 | 25.44 | -0.72 | -2.75 | 12544.53 | 3203.84 | 5.02 |
| 2024-07-16 | 25.17 | 26.16 | 0.98 | 3.89 | 21333.07 | 5597.74 | 8.53 |
| 2024-07-15 | 25.42 | 25.18 | -0.23 | -0.91 | 4998.00 | 1255.06 | 2.00 |
| 2024-07-12 | 25.37 | 25.41 | -0.09 | -0.35 | 7675.00 | 1936.61 | 3.07 |
| 2024-07-11 | 24.40 | 25.50 | 1.29 | 5.33 | 11295.00 | 2828.61 | 4.52 |
| 2024-07-10 | 24.80 | 24.21 | -0.59 | -2.38 | 7303.00 | 1792.87 | 2.92 |
| 2024-07-09 | 23.67 | 24.80 | 1.13 | 4.77 | 9775.00 | 2377.10 | 3.91 |
| 2024-07-08 | 24.01 | 23.67 | -0.51 | -2.11 | 7840.00 | 1866.10 | 3.14 |
| 2024-07-05 | 24.15 | 24.18 | -0.14 | -0.58 | 10579.00 | 2541.52 | 4.23 |
| 2024-07-04 | 25.55 | 24.32 | -1.47 | -5.70 | 20524.50 | 5121.86 | 8.21 |
| 2024-07-03 | 24.85 | 25.79 | 0.75 | 3.00 | 28450.28 | 7475.67 | 11.38 |
| 2024-07-02 | 25.30 | 25.04 | -0.24 | -0.95 | 4238.00 | 1064.88 | 1.70 |
| 2024-07-01 | 25.10 | 25.28 | 0.19 | 0.76 | 6683.00 | 1677.85 | 2.67 |
| 2024-06-28 | 24.71 | 25.09 | 0.47 | 1.91 | 8135.24 | 2037.90 | 3.25 |
| 2024-06-27 | 24.82 | 24.62 | -0.34 | -1.36 | 7931.00 | 1977.73 | 3.17 |
| 2024-06-26 | 23.36 | 24.96 | 1.49 | 6.35 | 11251.90 | 2750.10 | 4.50 |
| 2024-06-25 | 23.02 | 23.76 | 0.66 | 2.86 | 7374.13 | 1763.84 | 2.95 |
| 2024-06-24 | 24.31 | 23.10 | -1.10 | -4.55 | 7644.13 | 1802.30 | 3.06 |
| 2024-06-21 | 24.65 | 24.20 | -0.63 | -2.54 | 6961.00 | 1688.25 | 2.78 |
| 2024-06-20 | 25.10 | 24.83 | -0.47 | -1.86 | 9060.00 | 2293.71 | 3.62 |
| 2024-06-19 | 25.88 | 25.30 | 0.00 | 0.00 | 12117.95 | 3074.47 | 4.85 |
| 2024-06-18 | 24.31 | 25.30 | 0.89 | 3.65 | 8667.00 | 2167.39 | 3.47 |
| 2024-06-17 | 25.02 | 24.41 | -0.44 | -1.77 | 4435.75 | 1092.51 | 1.77 |
| 2024-06-14 | 25.00 | 24.85 | -0.22 | -0.88 | 3419.00 | 851.07 | 1.37 |
| 2024-06-13 | 24.94 | 25.07 | 0.13 | 0.52 | 6373.75 | 1588.64 | 2.55 |
| 2024-06-12 | 24.29 | 24.94 | 0.79 | 3.27 | 6754.00 | 1675.22 | 2.70 |
| 2024-06-11 | 23.88 | 24.15 | 0.23 | 0.96 | 3012.00 | 719.38 | 1.20 |
| 2024-06-07 | 23.39 | 23.92 | 0.82 | 3.55 | 4103.40 | 974.86 | 1.64 |
| 2024-06-06 | 23.76 | 23.10 | -0.53 | -2.24 | 5870.27 | 1378.27 | 2.35 |
| 2024-06-05 | 24.49 | 23.63 | -0.64 | -2.64 | 6730.00 | 1609.07 | 2.69 |
| 2024-06-04 | 24.71 | 24.27 | -0.49 | -1.98 | 6636.19 | 1603.55 | 2.65 |
| 2024-06-03 | 25.33 | 24.76 | -0.69 | -2.71 | 9417.03 | 2362.18 | 3.77 |
| 2024-05-31 | 24.72 | 25.45 | 1.04 | 4.26 | 12194.00 | 3086.05 | 4.88 |
| 2024-05-30 | 25.28 | 24.41 | -0.87 | -3.44 | 9434.20 | 2339.49 | 3.77 |
| 2024-05-29 | 25.02 | 25.28 | -0.08 | -0.32 | 11019.00 | 2757.33 | 5.80 |
| 2024-05-28 | 26.50 | 25.36 | -1.64 | -6.07 | 20264.41 | 5242.46 | 10.67 |
| 2024-05-27 | 25.53 | 27.00 | 1.70 | 6.72 | 27541.96 | 7280.54 | 14.50 |
| 2024-05-24 | 25.11 | 25.30 | -0.04 | -0.16 | 7940.00 | 2023.53 | 4.18 |
| 2024-05-23 | 25.32 | 25.34 | -0.02 | -0.08 | 7489.89 | 1900.21 | 3.94 |
| 2024-05-22 | 25.45 | 25.36 | 0.08 | 0.32 | 4969.00 | 1256.99 | 2.62 |
| 2024-05-21 | 25.61 | 25.28 | -0.34 | -1.33 | 4528.29 | 1150.33 | 2.38 |
| 2024-05-20 | 25.89 | 25.62 | 0.00 | 0.00 | 3627.00 | 931.35 | 1.91 |
| 2024-05-17 | 25.39 | 25.62 | 0.35 | 1.39 | 4496.00 | 1145.40 | 2.37 |
| 2024-05-16 | 25.17 | 25.27 | 0.21 | 0.84 | 4040.77 | 1023.33 | 2.13 |
| 2024-05-15 | 25.85 | 25.06 | -0.40 | -1.57 | 5605.00 | 1413.74 | 2.95 |
| 2024-05-14 | 25.61 | 25.46 | 0.47 | 1.88 | 6065.00 | 1541.42 | 3.19 |
日K线
周K线
月K线
