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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 62.80 | 63.08 | 61.97 | 62.23 | -0.91% | 1.58 | 1.71% |
| 2025-07-22 | 63.21 | 63.56 | 62.53 | 62.80 | -0.65% | 1.70 | 1.82% |
| 2025-07-21 | 62.21 | 63.50 | 62.21 | 63.21 | +0.70% | 1.50 | 1.61% |
| 2025-07-18 | 63.10 | 63.75 | 62.10 | 62.77 | -0.52% | 1.63 | 1.75% |
| 2025-07-17 | 62.70 | 63.36 | 61.60 | 63.10 | +0.72% | 1.25 | 1.35% |
| 2025-07-16 | 61.80 | 63.65 | 61.80 | 62.65 | +1.18% | 1.54 | 1.66% |
| 2025-07-15 | 62.35 | 62.69 | 61.36 | 61.92 | -1.10% | 1.21 | 1.32% |
| 2025-07-14 | 62.23 | 63.09 | 61.99 | 62.61 | +0.42% | 0.98 | 1.06% |
| 2025-07-11 | 61.59 | 62.78 | 60.92 | 62.35 | +1.17% | 1.19 | 1.29% |
| 2025-07-10 | 62.02 | 62.39 | 61.40 | 61.63 | -0.84% | 0.98 | 1.08% |
| 2025-07-09 | 63.33 | 63.45 | 62.00 | 62.15 | -1.66% | 1.25 | 1.35% |
| 2025-07-08 | 62.45 | 63.77 | 62.43 | 63.20 | +1.25% | 1.59 | 1.70% |
| 2025-07-07 | 62.12 | 63.09 | 61.70 | 62.42 | +0.47% | 1.04 | 1.13% |
| 2025-07-04 | 62.93 | 63.84 | 61.83 | 62.13 | -1.85% | 1.66 | 1.80% |
| 2025-07-03 | 62.51 | 63.88 | 62.51 | 63.30 | +0.94% | 1.41 | 1.51% |
| 2025-07-02 | 63.52 | 63.87 | 62.19 | 62.71 | -1.79% | 1.55 | 1.67% |
| 2025-07-01 | 63.18 | 64.50 | 62.53 | 63.85 | +1.03% | 2.10 | 2.22% |
| 2025-06-30 | 63.22 | 63.68 | 62.45 | 63.20 | +0.19% | 1.70 | 1.82% |
| 2025-06-27 | 63.56 | 64.55 | 62.95 | 63.08 | -0.25% | 2.11 | 2.23% |
| 2025-06-26 | 64.09 | 64.16 | 63.07 | 63.24 | -1.34% | 1.64 | 1.75% |