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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 152.00 | 152.50 | 136.80 | 140.13 | -4.69% | 14.93 | 7.19% |
| 2025-11-19 | 147.00 | 154.88 | 143.00 | 147.03 | -2.55% | 18.32 | 8.31% |
| 2025-11-18 | 164.00 | 167.20 | 149.10 | 150.87 | -4.21% | 22.59 | 9.74% |
| 2025-11-17 | 153.01 | 166.00 | 153.01 | 157.50 | +5.00% | 17.70 | 7.48% |
| 2025-11-14 | 155.00 | 157.70 | 147.19 | 150.00 | -10.19% | 17.67 | 7.87% |
| 2025-11-13 | 160.00 | 178.00 | 156.94 | 167.01 | +2.18% | 22.34 | 8.97% |
| 2025-11-12 | 158.18 | 170.00 | 158.18 | 163.44 | +4.10% | 22.30 | 9.19% |
| 2025-11-11 | 168.10 | 173.56 | 155.99 | 157.00 | -9.33% | 25.25 | 10.28% |
| 2025-11-10 | 163.00 | 174.67 | 155.50 | 173.15 | +13.47% | 26.91 | 11.03% |
| 2025-11-07 | 144.00 | 156.00 | 142.36 | 152.60 | +5.46% | 22.82 | 10.31% |
| 2025-11-06 | 148.50 | 152.80 | 134.10 | 144.70 | +1.42% | 24.01 | 11.41% |
| 2025-11-05 | 137.02 | 145.11 | 135.68 | 142.67 | -0.85% | 14.93 | 7.22% |
| 2025-11-04 | 149.00 | 150.96 | 141.14 | 143.90 | -1.53% | 15.62 | 7.28% |
| 2025-11-03 | 128.09 | 148.50 | 127.02 | 146.14 | +14.10% | 25.30 | 12.30% |
| 2025-10-31 | 135.00 | 136.20 | 126.16 | 128.08 | -6.07% | 18.71 | 9.74% |
| 2025-10-30 | 147.00 | 150.80 | 136.00 | 136.35 | -4.65% | 20.94 | 9.85% |
| 2025-10-29 | 147.48 | 152.00 | 140.49 | 143.00 | -2.04% | 19.91 | 9.20% |
| 2025-10-28 | 139.00 | 149.60 | 139.00 | 145.98 | -3.90% | 24.01 | 11.19% |
| 2025-10-27 | 158.00 | 159.44 | 149.00 | 151.90 | +6.32% | 35.08 | 15.42% |
| 2025-10-24 | 124.99 | 142.87 | 121.18 | 142.87 | +20.00% | 21.49 | 10.74% |