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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 72.01 | 73.49 | 70.35 | 73.00 | +0.98% | 3.45 | 3.24% |
| 2025-08-19 | 73.17 | 74.00 | 71.85 | 72.29 | -1.89% | 3.74 | 3.47% |
| 2025-08-18 | 68.09 | 73.90 | 67.90 | 73.68 | +8.23% | 7.20 | 6.86% |
| 2025-08-15 | 66.50 | 68.79 | 66.50 | 68.08 | +1.90% | 2.45 | 2.44% |
| 2025-08-14 | 68.78 | 70.30 | 66.80 | 66.81 | -2.86% | 3.62 | 3.56% |
| 2025-08-13 | 69.00 | 69.68 | 67.94 | 68.78 | +0.35% | 2.42 | 2.38% |
| 2025-08-12 | 68.28 | 68.71 | 67.00 | 68.54 | +0.68% | 2.71 | 2.70% |
| 2025-08-11 | 68.20 | 69.12 | 67.80 | 68.08 | -0.25% | 2.15 | 2.12% |
| 2025-08-08 | 70.01 | 70.20 | 68.12 | 68.25 | -3.53% | 2.16 | 2.12% |
| 2025-08-07 | 68.80 | 71.00 | 68.26 | 70.75 | +2.83% | 4.09 | 3.94% |
| 2025-08-06 | 67.50 | 69.46 | 66.88 | 68.80 | +2.38% | 2.93 | 2.91% |
| 2025-08-05 | 68.36 | 68.72 | 67.00 | 67.20 | -1.44% | 2.43 | 2.43% |
| 2025-08-04 | 67.40 | 69.47 | 66.90 | 68.18 | +0.72% | 2.64 | 2.61% |
| 2025-08-01 | 69.80 | 69.80 | 67.39 | 67.69 | -3.15% | 2.96 | 2.92% |
| 2025-07-31 | 67.00 | 72.00 | 67.00 | 69.89 | +2.89% | 6.34 | 6.09% |
| 2025-07-30 | 65.39 | 69.68 | 65.00 | 67.93 | +6.21% | 7.33 | 7.28% |
| 2025-07-29 | 63.40 | 64.55 | 62.81 | 63.96 | +0.80% | 2.55 | 2.71% |
| 2025-07-28 | 64.82 | 64.88 | 62.00 | 63.45 | -3.38% | 4.00 | 4.28% |
| 2025-07-25 | 64.22 | 65.67 | 63.88 | 65.67 | +2.26% | 2.76 | 2.87% |
| 2025-07-24 | 62.39 | 64.38 | 62.06 | 64.22 | +3.20% | 2.54 | 2.71% |