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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 267.14 | 271.90 | 238.00 | 263.08 | -3.67% | 21.25 | 5.72% |
| 2026-03-23 | 266.04 | 294.00 | 266.04 | 273.11 | -2.46% | 19.54 | 4.74% |
| 2026-03-20 | 292.51 | 298.93 | 273.63 | 280.01 | -4.43% | 22.41 | 5.32% |
| 2026-03-19 | 268.09 | 305.99 | 256.44 | 293.00 | +5.33% | 32.61 | 7.88% |
| 2026-03-18 | 273.00 | 285.00 | 267.66 | 278.18 | +6.80% | 22.72 | 5.55% |
| 2026-03-17 | 260.00 | 263.97 | 251.10 | 260.46 | -1.42% | 14.23 | 3.74% |
| 2026-03-16 | 248.88 | 272.60 | 244.00 | 264.22 | +8.29% | 19.22 | 5.04% |
| 2026-03-13 | 248.95 | 268.00 | 244.00 | 244.00 | -4.69% | 21.31 | 5.66% |
| 2026-03-12 | 254.45 | 262.80 | 251.00 | 256.00 | +0.61% | 11.35 | 2.99% |
| 2026-03-11 | 262.00 | 264.00 | 254.00 | 254.45 | -1.98% | 11.83 | 3.10% |
| 2026-03-10 | 258.00 | 267.94 | 249.02 | 259.60 | +3.43% | 16.12 | 4.20% |
| 2026-03-09 | 237.00 | 252.70 | 233.58 | 251.00 | -0.91% | 12.23 | 3.43% |
| 2026-03-06 | 245.74 | 254.58 | 241.84 | 253.30 | +2.62% | 14.88 | 4.02% |
| 2026-03-05 | 250.00 | 253.79 | 241.59 | 246.84 | +2.26% | 16.04 | 4.37% |
| 2026-03-04 | 238.88 | 248.19 | 233.34 | 241.39 | +6.19% | 19.03 | 5.31% |
| 2026-03-03 | 258.06 | 259.85 | 226.00 | 227.32 | -11.55% | 19.16 | 5.45% |
| 2026-03-02 | 257.37 | 268.00 | 255.26 | 257.00 | -0.96% | 10.42 | 2.70% |
| 2026-02-27 | 255.00 | 263.98 | 249.10 | 259.50 | +0.97% | 10.20 | 2.65% |
| 2026-02-26 | 259.00 | 262.77 | 252.03 | 257.00 | +1.68% | 13.72 | 3.60% |
| 2026-02-25 | 260.00 | 265.00 | 245.53 | 252.75 | -7.08% | 19.09 | 5.12% |