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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 128.08 | 133.00 | 125.50 | 128.30 | +1.02% | 10.26 | 5.37% |
| 2025-12-17 | 121.88 | 129.63 | 121.20 | 127.00 | +5.33% | 8.41 | 4.51% |
| 2025-12-16 | 121.43 | 124.25 | 120.18 | 120.57 | -1.21% | 5.77 | 3.20% |
| 2025-12-15 | 122.26 | 125.00 | 121.01 | 122.05 | -3.96% | 5.33 | 2.94% |
| 2025-12-12 | 128.00 | 130.00 | 123.80 | 127.08 | -0.77% | 8.26 | 4.41% |
| 2025-12-11 | 134.01 | 134.88 | 128.06 | 128.06 | -1.65% | 8.82 | 4.58% |
| 2025-12-10 | 133.01 | 136.41 | 126.88 | 130.21 | -4.55% | 11.65 | 6.07% |
| 2025-12-09 | 135.00 | 145.99 | 131.25 | 136.42 | +9.58% | 19.28 | 9.34% |
| 2025-12-08 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-12-05 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-12-04 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-12-03 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-12-02 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-12-01 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-11-28 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-11-27 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-11-26 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-11-25 | 124.49 | 124.49 | 124.49 | 124.49 | nan% | nan | nan% |
| 2025-11-24 | 124.01 | 126.61 | 120.96 | 124.49 | +2.07% | 9.34 | 5.09% |
| 2025-11-21 | 125.24 | 129.38 | 120.00 | 121.97 | -12.96% | 16.55 | 9.03% |