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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 273.73 | 277.70 | 265.00 | 273.50 | -0.58% | 18.36 | 4.56% |
| 2026-04-21 | 270.00 | 280.00 | 258.75 | 275.10 | +1.36% | 14.36 | 3.57% |
| 2026-04-20 | 265.53 | 273.50 | 261.62 | 271.40 | +2.61% | 12.25 | 3.07% |
| 2026-04-17 | 261.03 | 270.00 | 258.00 | 264.50 | -0.26% | 12.65 | 3.23% |
| 2026-04-16 | 264.97 | 271.86 | 258.37 | 265.18 | -0.10% | 13.47 | 3.41% |
| 2026-04-15 | 273.10 | 275.86 | 262.50 | 265.45 | -2.06% | 13.81 | 3.46% |
| 2026-04-14 | 257.33 | 277.00 | 256.00 | 271.03 | +7.22% | 19.26 | 4.85% |
| 2026-04-13 | 249.08 | 259.95 | 249.00 | 252.78 | -0.58% | 12.88 | 3.43% |
| 2026-04-10 | 249.95 | 261.10 | 247.91 | 254.25 | +4.72% | 17.17 | 4.55% |
| 2026-04-09 | 235.00 | 246.60 | 233.00 | 242.79 | +1.22% | 13.09 | 3.66% |
| 2026-04-08 | 238.00 | 240.68 | 229.00 | 239.86 | +6.16% | 16.45 | 4.74% |
| 2026-04-07 | 225.00 | 231.84 | 224.61 | 225.95 | +3.28% | 9.57 | 2.83% |
| 2026-04-03 | 226.90 | 229.25 | 218.78 | 218.78 | -2.37% | 7.71 | 2.33% |
| 2026-04-02 | 235.17 | 244.33 | 221.39 | 224.10 | -5.95% | 14.34 | 4.23% |
| 2026-04-01 | 239.00 | 241.00 | 223.38 | 238.29 | +5.82% | 15.59 | 4.52% |
| 2026-03-31 | 237.67 | 239.41 | 222.23 | 225.19 | -5.82% | 14.68 | 4.34% |
| 2026-03-30 | 235.48 | 245.55 | 234.56 | 239.10 | -0.45% | 8.89 | 2.50% |
| 2026-03-27 | 232.56 | 245.88 | 229.47 | 240.17 | -0.76% | 11.03 | 3.13% |
| 2026-03-26 | 240.20 | 252.50 | 238.20 | 242.00 | -5.47% | 14.64 | 4.06% |
| 2026-03-25 | 258.00 | 270.50 | 248.50 | 256.01 | -2.69% | 19.95 | 5.20% |