普莱柯(603566)股票信息
| 股票代码 | 603566 |
| 股票名称 | 普莱柯 |
| 最新价/元 | 12.40 |
| 涨跌额/元 | -0.75 |
| 涨跌幅/% | -5.70 |
| 买入/元 | 12.40 |
| 卖出/元 | 12.41 |
| 昨收/元 | 13.15 |
| 今开/元 | 13.20 |
| 最高/元 | 13.20 |
| 最低/元 | 12.25 |
| 成交量/手 | 59301.00 |
| 成交额/万 | 7461.51 |
| 股净值/元 | 24.80 |
| 市净率 | 1.63 |
| 总市值/万 | 429117.22 |
| 流通值/万 | 429117.22 |
| 换手率/% | 1.71 |
| 入市日期 | 2015-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
普莱柯(603566)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.20 | 12.40 | -0.75 | -5.70 | 59301.00 | 7461.51 | 1.71 |
| 2024-10-10 | 13.39 | 13.15 | -0.18 | -1.35 | 73559.00 | 9883.44 | 2.13 |
| 2024-10-09 | 14.53 | 13.33 | -1.35 | -9.20 | 90422.20 | 12574.76 | 2.61 |
| 2024-10-08 | 15.53 | 14.68 | 0.56 | 3.97 | 112695.83 | 16579.22 | 3.26 |
| 2024-09-30 | 13.63 | 14.12 | 1.15 | 8.87 | 100578.39 | 13956.17 | 2.91 |
| 2024-09-27 | 12.57 | 12.97 | 0.58 | 4.68 | 31091.00 | 3976.64 | 0.90 |
| 2024-09-26 | 11.77 | 12.39 | 0.70 | 5.99 | 33963.30 | 4084.45 | 0.98 |
| 2024-09-25 | 11.80 | 11.69 | 0.10 | 0.86 | 31224.50 | 3689.37 | 0.90 |
| 2024-09-24 | 11.13 | 11.59 | 0.53 | 4.79 | 39416.05 | 4497.24 | 1.14 |
| 2024-09-23 | 11.07 | 11.06 | -0.02 | -0.18 | 15037.00 | 1670.09 | 0.43 |
| 2024-09-20 | 11.19 | 11.08 | -0.11 | -0.98 | 19174.00 | 2123.44 | 0.55 |
| 2024-09-19 | 11.06 | 11.19 | 0.24 | 2.19 | 24957.75 | 2794.46 | 0.72 |
| 2024-09-18 | 11.12 | 10.95 | -0.17 | -1.53 | 18010.00 | 1966.58 | 0.52 |
| 2024-09-13 | 11.38 | 11.12 | -0.28 | -2.46 | 22929.50 | 2562.39 | 0.66 |
| 2024-09-12 | 11.54 | 11.40 | -0.13 | -1.13 | 17131.45 | 1968.96 | 0.50 |
| 2024-09-11 | 11.65 | 11.53 | -0.09 | -0.78 | 15428.00 | 1782.66 | 0.45 |
| 2024-09-10 | 11.75 | 11.62 | -0.09 | -0.77 | 19865.80 | 2300.22 | 0.57 |
| 2024-09-09 | 11.69 | 11.71 | -0.06 | -0.51 | 15709.00 | 1848.32 | 0.45 |
| 2024-09-06 | 12.05 | 11.77 | -0.29 | -2.41 | 19401.00 | 2301.63 | 0.56 |
| 2024-09-05 | 12.07 | 12.06 | 0.00 | 0.00 | 16207.00 | 1959.71 | 0.47 |
| 2024-09-04 | 12.06 | 12.06 | -0.08 | -0.66 | 15149.67 | 1835.14 | 0.44 |
| 2024-09-03 | 12.04 | 12.14 | 0.10 | 0.83 | 17236.00 | 2089.07 | 0.50 |
| 2024-09-02 | 12.30 | 12.04 | -0.29 | -2.35 | 27143.00 | 3311.34 | 0.78 |
| 2024-08-30 | 12.30 | 12.33 | 0.50 | 4.23 | 47784.87 | 5865.34 | 1.38 |
| 2024-08-29 | 11.55 | 11.83 | 0.20 | 1.72 | 19954.00 | 2349.38 | 0.58 |
| 2024-08-28 | 11.59 | 11.63 | 0.01 | 0.09 | 14171.00 | 1649.70 | 0.41 |
| 2024-08-27 | 11.60 | 11.62 | -0.04 | -0.34 | 14049.00 | 1641.08 | 0.41 |
| 2024-08-26 | 11.43 | 11.66 | 0.23 | 2.01 | 21135.00 | 2442.40 | 0.61 |
| 2024-08-23 | 11.52 | 11.43 | -0.04 | -0.35 | 15215.06 | 1737.25 | 0.44 |
| 2024-08-22 | 11.71 | 11.47 | -0.20 | -1.71 | 19115.00 | 2206.94 | 0.55 |
| 2024-08-21 | 11.81 | 11.67 | -0.15 | -1.27 | 17644.47 | 2070.20 | 0.51 |
| 2024-08-20 | 12.02 | 11.82 | -0.15 | -1.25 | 20449.00 | 2417.05 | 0.59 |
| 2024-08-19 | 12.06 | 11.97 | -0.10 | -0.83 | 18788.00 | 2251.50 | 0.54 |
| 2024-08-16 | 12.28 | 12.07 | -0.29 | -2.35 | 31651.00 | 3828.64 | 0.91 |
| 2024-08-15 | 12.30 | 12.36 | 0.03 | 0.24 | 20071.00 | 2487.89 | 0.58 |
| 2024-08-14 | 12.59 | 12.33 | -0.27 | -2.14 | 17328.00 | 2146.00 | 0.50 |
| 2024-08-13 | 12.69 | 12.60 | 0.01 | 0.08 | 19116.00 | 2392.85 | 0.55 |
| 2024-08-12 | 12.46 | 12.59 | 0.06 | 0.48 | 26385.00 | 3328.76 | 0.76 |
| 2024-08-09 | 12.68 | 12.53 | -0.17 | -1.34 | 22934.00 | 2893.07 | 0.66 |
| 2024-08-08 | 12.50 | 12.70 | 0.19 | 1.52 | 29859.00 | 3777.09 | 0.86 |
| 2024-08-07 | 12.69 | 12.51 | -0.17 | -1.34 | 28371.42 | 3548.50 | 0.82 |
| 2024-08-06 | 12.47 | 12.68 | 0.42 | 3.43 | 29542.18 | 3708.77 | 0.85 |
| 2024-08-05 | 12.61 | 12.26 | -0.34 | -2.70 | 34437.06 | 4307.87 | 1.00 |
| 2024-08-02 | 12.50 | 12.60 | 0.01 | 0.08 | 30461.00 | 3876.35 | 0.88 |
| 2024-08-01 | 12.82 | 12.59 | -0.16 | -1.26 | 26535.00 | 3368.64 | 0.77 |
| 2024-07-31 | 12.13 | 12.75 | 0.63 | 5.20 | 37978.00 | 4766.88 | 1.10 |
| 2024-07-30 | 11.94 | 12.12 | 0.12 | 1.00 | 15286.00 | 1847.72 | 0.44 |
| 2024-07-29 | 12.16 | 12.00 | -0.16 | -1.32 | 21077.00 | 2529.19 | 0.61 |
| 2024-07-26 | 11.90 | 12.16 | 0.26 | 2.19 | 25179.00 | 3059.42 | 0.73 |
| 2024-07-25 | 11.85 | 11.90 | 0.17 | 1.45 | 31654.22 | 3772.48 | 0.91 |
| 2024-07-24 | 12.17 | 11.73 | -0.47 | -3.85 | 42937.00 | 5104.04 | 1.24 |
| 2024-07-23 | 12.65 | 12.20 | -0.45 | -3.56 | 31728.00 | 3931.92 | 0.92 |
| 2024-07-22 | 12.71 | 12.65 | -0.08 | -0.63 | 26421.00 | 3357.79 | 0.76 |
| 2024-07-19 | 12.66 | 12.73 | 0.03 | 0.24 | 26973.00 | 3423.73 | 0.78 |
| 2024-07-18 | 12.55 | 12.70 | 0.06 | 0.48 | 31790.00 | 4018.09 | 0.92 |
| 2024-07-17 | 12.39 | 12.64 | 0.22 | 1.77 | 30961.80 | 3879.07 | 0.89 |
| 2024-07-16 | 12.27 | 12.42 | 0.11 | 0.89 | 24444.87 | 3036.27 | 0.71 |
| 2024-07-15 | 12.48 | 12.31 | -0.14 | -1.12 | 25325.06 | 3124.22 | 0.73 |
| 2024-07-12 | 12.58 | 12.45 | -0.15 | -1.19 | 26976.87 | 3372.62 | 0.78 |
| 2024-07-11 | 12.60 | 12.60 | 0.15 | 1.21 | 55532.00 | 7008.12 | 1.60 |
| 2024-07-10 | 12.60 | 12.45 | -0.18 | -1.43 | 38048.00 | 4759.56 | 1.10 |
| 2024-07-09 | 12.78 | 12.63 | -0.15 | -1.17 | 41482.92 | 5209.58 | 1.20 |
| 2024-07-08 | 13.20 | 12.78 | -0.46 | -3.47 | 33924.00 | 4359.41 | 0.98 |
| 2024-07-05 | 12.95 | 13.24 | 0.29 | 2.24 | 31392.00 | 4115.95 | 0.91 |
| 2024-07-04 | 13.44 | 12.95 | -0.46 | -3.43 | 37055.34 | 4847.99 | 1.07 |
| 2024-07-03 | 13.60 | 13.41 | -0.20 | -1.47 | 24132.56 | 3257.96 | 0.70 |
| 2024-07-02 | 13.72 | 13.61 | -0.19 | -1.38 | 22821.00 | 3125.60 | 0.66 |
| 2024-07-01 | 13.60 | 13.80 | 0.22 | 1.62 | 32248.00 | 4415.71 | 0.93 |
| 2024-06-28 | 13.62 | 13.58 | -0.04 | -0.29 | 30142.00 | 4147.88 | 0.87 |
| 2024-06-27 | 14.08 | 13.62 | -0.46 | -3.27 | 37708.00 | 5189.60 | 1.09 |
| 2024-06-26 | 13.80 | 14.08 | 0.15 | 1.08 | 36561.00 | 5121.86 | 1.06 |
| 2024-06-25 | 13.96 | 13.93 | 0.05 | 0.36 | 24934.00 | 3479.16 | 0.72 |
| 2024-06-24 | 14.38 | 13.88 | -0.51 | -3.54 | 33564.00 | 4713.17 | 0.97 |
| 2024-06-21 | 14.31 | 14.39 | 0.08 | 0.56 | 29119.41 | 4210.36 | 0.84 |
| 2024-06-20 | 14.60 | 14.31 | -0.29 | -1.99 | 37117.00 | 5347.78 | 1.07 |
| 2024-06-19 | 14.85 | 14.60 | -0.25 | -1.68 | 35455.16 | 5208.52 | 1.02 |
| 2024-06-18 | 14.73 | 14.85 | 0.28 | 1.92 | 39446.16 | 5835.20 | 1.14 |
| 2024-06-17 | 14.80 | 14.57 | -0.16 | -1.09 | 43327.00 | 6333.14 | 1.25 |
| 2024-06-14 | 14.85 | 14.73 | 0.01 | 0.07 | 47116.00 | 6969.85 | 1.36 |
| 2024-06-13 | 15.35 | 15.12 | -0.21 | -1.37 | 40523.82 | 6143.02 | 1.17 |
| 2024-06-12 | 15.18 | 15.33 | 0.18 | 1.19 | 53775.00 | 8232.43 | 1.55 |
| 2024-06-11 | 15.10 | 15.15 | -0.03 | -0.20 | 42565.00 | 6382.42 | 1.23 |
| 2024-06-07 | 15.16 | 15.18 | 0.14 | 0.93 | 58534.00 | 8883.90 | 1.69 |
| 2024-06-06 | 15.64 | 15.04 | -0.56 | -3.59 | 82474.45 | 12488.47 | 2.38 |
| 2024-06-05 | 16.10 | 15.60 | -0.51 | -3.17 | 54599.00 | 8606.33 | 1.58 |
| 2024-06-04 | 15.97 | 16.11 | -0.06 | -0.37 | 53652.00 | 8605.06 | 1.55 |
| 2024-06-03 | 16.94 | 16.17 | -0.78 | -4.60 | 124836.60 | 20152.07 | 3.61 |
| 2024-05-31 | 16.65 | 16.95 | 0.02 | 0.12 | 107364.00 | 17977.04 | 3.10 |
| 2024-05-30 | 18.02 | 16.93 | -1.26 | -6.93 | 147503.71 | 25231.67 | 4.26 |
| 2024-05-29 | 18.77 | 18.19 | -1.03 | -5.36 | 110600.00 | 20352.78 | 3.20 |
| 2024-05-28 | 20.41 | 19.22 | -1.48 | -7.15 | 136466.00 | 26525.10 | 3.94 |
| 2024-05-27 | 22.66 | 20.70 | -2.30 | -10.00 | 129434.22 | 27870.27 | 3.74 |
| 2024-05-24 | 23.28 | 23.00 | -0.28 | -1.20 | 73108.86 | 17146.16 | 2.11 |
| 2024-05-23 | 23.56 | 23.28 | -0.28 | -1.19 | 59666.00 | 13831.94 | 1.72 |
| 2024-05-22 | 23.99 | 23.56 | -0.54 | -2.24 | 57096.48 | 13390.99 | 1.65 |
| 2024-05-21 | 23.32 | 24.10 | 0.52 | 2.21 | 103880.00 | 25159.43 | 3.00 |
| 2024-05-20 | 23.21 | 23.58 | 0.40 | 1.73 | 110697.53 | 26001.55 | 3.20 |
| 2024-05-17 | 21.56 | 23.18 | 2.11 | 10.01 | 94783.38 | 21606.48 | 2.74 |
| 2024-05-16 | 20.68 | 21.07 | 0.21 | 1.01 | 37782.00 | 7944.84 | 1.09 |
| 2024-05-15 | 21.16 | 20.86 | -0.19 | -0.90 | 38489.00 | 8065.49 | 1.11 |
日K线
周K线
月K线
