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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 190.00 | 208.60 | 190.00 | 203.55 | +7.20% | 22.58 | 7.59% |
| 2026-01-16 | 183.00 | 198.16 | 176.00 | 189.88 | +5.91% | 23.42 | 8.42% |
| 2026-01-15 | 167.37 | 180.80 | 167.37 | 179.28 | +4.11% | 17.37 | 6.66% |
| 2026-01-14 | 178.90 | 179.99 | 167.43 | 172.20 | -0.03% | 20.08 | 7.77% |
| 2026-01-13 | 177.08 | 182.00 | 169.20 | 172.25 | -4.41% | 19.38 | 7.51% |
| 2026-01-12 | 183.16 | 189.90 | 176.30 | 180.20 | +1.37% | 25.38 | 9.42% |
| 2026-01-09 | 183.00 | 185.58 | 172.67 | 177.77 | -5.94% | 28.30 | 10.70% |
| 2026-01-08 | 184.77 | 196.99 | 182.89 | 189.00 | +3.28% | 33.74 | 12.04% |
| 2026-01-07 | 196.21 | 196.21 | 180.18 | 183.00 | +11.92% | 40.16 | 14.43% |
| 2026-01-06 | 152.65 | 173.00 | 152.00 | 163.51 | +7.11% | 25.43 | 10.67% |
| 2026-01-05 | 132.00 | 152.65 | 131.95 | 152.65 | +20.00% | 24.23 | 11.40% |
| 2025-12-31 | 130.12 | 132.90 | 122.65 | 127.21 | -0.31% | 10.33 | 5.47% |
| 2025-12-30 | 127.20 | 132.46 | 126.00 | 127.60 | -0.40% | 9.51 | 4.99% |
| 2025-12-29 | 132.00 | 134.90 | 126.88 | 128.11 | -3.16% | 9.92 | 5.15% |
| 2025-12-26 | 128.08 | 136.50 | 128.08 | 132.29 | +2.26% | 11.78 | 5.98% |
| 2025-12-25 | 127.00 | 132.80 | 126.25 | 129.37 | +1.03% | 9.85 | 5.13% |
| 2025-12-24 | 123.86 | 131.28 | 123.69 | 128.05 | +3.78% | 10.90 | 5.77% |
| 2025-12-23 | 125.57 | 128.35 | 122.01 | 123.39 | -1.87% | 8.05 | 4.37% |
| 2025-12-22 | 127.00 | 131.68 | 124.69 | 125.74 | +1.40% | 9.61 | 5.07% |
| 2025-12-19 | 131.99 | 132.96 | 122.55 | 124.00 | -3.35% | 9.23 | 4.95% |