普冉股份 sh.688766
419.99
+3.11%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 409.35 | 432.92 | 395.90 | 419.99 | +3.11% | 31.37 | 5.07% |
| 2026-05-22 | 398.00 | 412.00 | 391.32 | 407.32 | +5.16% | 29.40 | 4.94% |
| 2026-05-21 | 429.42 | 432.88 | 384.86 | 387.32 | -8.87% | 35.19 | 5.78% |
| 2026-05-20 | 423.77 | 432.00 | 415.54 | 425.00 | +0.29% | 25.08 | 4.01% |
| 2026-05-19 | 405.74 | 424.42 | 392.35 | 423.77 | +2.61% | 28.94 | 4.75% |
| 2026-05-18 | 400.45 | 429.40 | 400.45 | 413.00 | +2.10% | 31.50 | 5.11% |
| 2026-05-15 | 421.77 | 423.88 | 393.12 | 404.50 | -4.09% | 37.20 | 6.21% |
| 2026-05-14 | 430.47 | 435.87 | 417.30 | 421.77 | -4.36% | 39.47 | 6.27% |
| 2026-05-13 | 392.24 | 444.23 | 391.64 | 441.00 | +10.57% | 48.89 | 7.98% |
| 2026-05-12 | 388.23 | 408.18 | 377.00 | 398.85 | +4.68% | 47.46 | 8.13% |
| 2026-05-11 | 348.77 | 381.00 | 342.90 | 381.00 | +20.00% | 38.88 | 7.05% |
| 2026-05-08 | 315.00 | 325.66 | 312.30 | 317.50 | -0.47% | 17.86 | 3.80% |
| 2026-05-07 | 318.00 | 321.59 | 308.88 | 319.00 | +0.15% | 21.63 | 4.62% |
| 2026-05-06 | 289.97 | 323.55 | 289.00 | 318.52 | +17.50% | 33.77 | 7.30% |
| 2026-04-30 | 272.00 | 283.03 | 260.02 | 271.09 | +1.27% | 25.08 | 6.26% |
| 2026-04-29 | 276.21 | 278.88 | 248.98 | 267.70 | -2.96% | 29.00 | 7.43% |
| 2026-04-28 | 265.09 | 284.59 | 260.35 | 275.86 | +5.13% | 20.63 | 5.07% |
| 2026-04-27 | 263.31 | 266.00 | 256.00 | 262.41 | +0.32% | 10.38 | 2.68% |
| 2026-04-24 | 264.39 | 270.54 | 255.00 | 261.58 | -1.71% | 11.15 | 2.88% |
| 2026-04-23 | 281.01 | 282.50 | 260.61 | 266.13 | -2.69% | 13.55 | 3.41% |