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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 63.80 | 64.20 | 63.23 | 64.10 | +0.94% | 1.99 | 2.11% |
| 2025-06-24 | 62.70 | 63.88 | 62.52 | 63.50 | +1.78% | 1.95 | 2.09% |
| 2025-06-23 | 60.80 | 63.35 | 60.52 | 62.39 | +1.63% | 1.57 | 1.71% |
| 2025-06-20 | 62.02 | 62.95 | 61.21 | 61.39 | -1.02% | 1.55 | 1.69% |
| 2025-06-19 | 63.13 | 64.05 | 61.77 | 62.02 | -1.38% | 2.89 | 3.11% |
| 2025-06-18 | 61.59 | 63.09 | 60.76 | 62.89 | +2.85% | 3.24 | 3.53% |
| 2025-06-17 | 58.77 | 62.88 | 58.77 | 61.15 | +4.71% | 3.06 | 3.40% |
| 2025-06-16 | 57.30 | 58.86 | 57.01 | 58.40 | +1.21% | 0.78 | 0.90% |
| 2025-06-13 | 58.57 | 59.06 | 57.13 | 57.70 | -2.15% | 1.35 | 1.59% |
| 2025-06-12 | 59.18 | 59.88 | 58.66 | 58.97 | -0.97% | 1.14 | 1.30% |
| 2025-06-11 | 59.59 | 60.58 | 59.55 | 59.55 | -0.42% | 0.99 | 1.11% |
| 2025-06-10 | 60.94 | 61.00 | 59.04 | 59.80 | -1.24% | 1.58 | 1.78% |
| 2025-06-09 | 60.50 | 60.89 | 60.10 | 60.55 | -0.07% | 1.34 | 1.50% |
| 2025-06-06 | 59.11 | 61.67 | 58.80 | 60.59 | +2.04% | 2.54 | 2.84% |
| 2025-06-05 | 57.60 | 59.88 | 57.07 | 59.38 | +3.18% | 1.90 | 2.20% |
| 2025-06-04 | 56.76 | 57.97 | 56.69 | 57.55 | +1.41% | 1.04 | 1.22% |
| 2025-06-03 | 56.10 | 57.45 | 55.88 | 56.75 | +0.16% | 0.98 | 1.17% |
| 2025-05-30 | 58.00 | 58.20 | 56.50 | 56.66 | -2.48% | 1.34 | 1.58% |
| 2025-05-29 | 57.08 | 58.11 | 57.08 | 58.10 | +1.74% | 1.22 | 1.42% |
| 2025-05-28 | 57.15 | 57.77 | 56.65 | 57.10 | -0.05% | 0.88 | 1.04% |