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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 270.00 | 282.68 | 262.00 | 272.00 | -0.07% | 17.70 | 4.37% |
| 2026-02-13 | 268.00 | 289.58 | 263.20 | 272.20 | -0.97% | 24.52 | 5.96% |
| 2026-02-12 | 264.99 | 274.87 | 253.66 | 274.87 | +6.85% | 20.45 | 5.28% |
| 2026-02-11 | 260.78 | 263.30 | 251.00 | 257.26 | -1.60% | 13.56 | 3.57% |
| 2026-02-10 | 266.66 | 272.34 | 258.85 | 261.45 | -3.52% | 15.51 | 3.98% |
| 2026-02-09 | 285.00 | 286.44 | 257.00 | 271.00 | -1.63% | 20.82 | 5.28% |
| 2026-02-06 | 269.53 | 282.00 | 262.88 | 275.50 | +1.19% | 15.21 | 3.75% |
| 2026-02-05 | 255.00 | 278.58 | 253.33 | 272.25 | -3.76% | 15.00 | 3.73% |
| 2026-02-04 | 274.38 | 282.89 | 266.20 | 282.89 | -1.81% | 18.14 | 4.45% |
| 2026-02-03 | 285.07 | 291.66 | 269.39 | 288.11 | +8.24% | 25.09 | 6.05% |
| 2026-02-02 | 278.28 | 288.99 | 266.18 | 266.18 | -13.01% | 27.27 | 6.69% |
| 2026-01-30 | 290.00 | 314.94 | 288.00 | 306.00 | +9.64% | 32.73 | 7.31% |
| 2026-01-29 | 298.00 | 305.99 | 278.00 | 279.10 | -4.52% | 27.49 | 6.44% |
| 2026-01-28 | 256.69 | 301.59 | 256.69 | 292.32 | +14.64% | 31.77 | 7.48% |
| 2026-01-27 | 228.00 | 263.00 | 227.81 | 255.00 | +14.75% | 29.73 | 8.18% |
| 2026-01-26 | 222.00 | 227.80 | 214.48 | 222.22 | -1.38% | 15.10 | 4.62% |
| 2026-01-23 | 224.40 | 229.85 | 218.00 | 225.34 | -3.49% | 25.57 | 7.77% |
| 2026-01-22 | 233.00 | 247.03 | 224.25 | 233.50 | +5.75% | 28.45 | 8.23% |
| 2026-01-21 | 219.70 | 232.00 | 215.75 | 220.80 | +2.38% | 21.04 | 6.36% |
| 2026-01-20 | 198.00 | 222.00 | 197.50 | 215.66 | +5.95% | 24.51 | 7.72% |