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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 58.03 | 58.03 | 56.84 | 57.13 | -0.86% | 1.02 | 1.19% |
| 2025-05-26 | 57.09 | 58.07 | 57.09 | 57.63 | +0.70% | 1.26 | 1.48% |
| 2025-05-23 | 58.67 | 58.94 | 57.23 | 57.23 | -2.51% | 1.90 | 2.22% |
| 2025-05-22 | 59.44 | 60.83 | 58.65 | 58.70 | -1.81% | 1.69 | 1.91% |
| 2025-05-21 | 61.20 | 61.59 | 59.44 | 59.79 | -2.94% | 2.04 | 2.29% |
| 2025-05-20 | 61.44 | 62.07 | 61.16 | 61.60 | -0.23% | 0.98 | 1.08% |
| 2025-05-19 | 61.11 | 62.15 | 60.52 | 61.74 | +1.15% | 1.45 | 1.59% |
| 2025-05-16 | 60.96 | 61.85 | 60.67 | 61.04 | -0.29% | 1.05 | 1.15% |
| 2025-05-15 | 63.26 | 63.26 | 61.21 | 61.21 | -3.24% | 1.69 | 1.84% |
| 2025-05-14 | 62.77 | 64.20 | 62.65 | 63.26 | +0.78% | 2.48 | 2.63% |
| 2025-05-13 | 64.36 | 64.98 | 62.73 | 62.77 | -0.69% | 2.03 | 2.14% |
| 2025-05-12 | 62.60 | 63.26 | 62.24 | 63.21 | +2.14% | 1.82 | 1.95% |
| 2025-05-09 | 64.28 | 64.28 | 61.78 | 61.88 | -3.73% | 2.33 | 2.52% |
| 2025-05-08 | 63.76 | 64.70 | 63.56 | 64.28 | +0.16% | 2.01 | 2.11% |
| 2025-05-07 | 67.37 | 67.58 | 63.70 | 64.18 | -3.05% | 3.24 | 3.35% |
| 2025-05-06 | 65.34 | 66.85 | 65.05 | 66.20 | +1.64% | 3.46 | 3.53% |