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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 112.00 | 119.75 | 110.02 | 119.06 | +4.44% | 9.73 | 5.77% |
| 2025-10-22 | 114.26 | 116.69 | 112.16 | 114.00 | -3.22% | 9.21 | 5.45% |
| 2025-10-21 | 114.00 | 123.87 | 113.50 | 117.79 | +3.96% | 16.31 | 9.19% |
| 2025-10-20 | 116.00 | 118.77 | 109.72 | 113.30 | +0.62% | 10.76 | 6.38% |
| 2025-10-17 | 115.00 | 118.88 | 112.00 | 112.60 | -1.49% | 12.21 | 7.16% |
| 2025-10-16 | 108.44 | 119.63 | 108.00 | 114.30 | +4.19% | 17.41 | 10.29% |
| 2025-10-15 | 100.98 | 110.28 | 97.18 | 109.70 | +8.61% | 10.87 | 7.06% |
| 2025-10-14 | 110.00 | 112.80 | 100.59 | 101.00 | -5.01% | 10.33 | 6.53% |
| 2025-10-13 | 104.00 | 108.32 | 102.09 | 106.33 | -2.45% | 9.61 | 6.14% |
| 2025-10-10 | 115.00 | 116.00 | 107.50 | 109.00 | -8.57% | 13.99 | 8.59% |
| 2025-10-09 | 118.00 | 123.30 | 112.30 | 119.22 | +6.18% | 18.62 | 10.69% |
| 2025-09-30 | 105.30 | 116.52 | 105.21 | 112.28 | +10.29% | 18.86 | 11.53% |
| 2025-09-29 | 100.89 | 104.84 | 100.57 | 101.80 | +2.83% | 9.19 | 6.05% |
| 2025-09-26 | 103.72 | 106.98 | 99.00 | 99.00 | -5.49% | 10.85 | 7.15% |
| 2025-09-25 | 107.20 | 107.95 | 103.30 | 104.75 | -3.90% | 10.28 | 6.61% |
| 2025-09-24 | 107.00 | 110.49 | 103.48 | 109.00 | +2.35% | 17.48 | 10.96% |
| 2025-09-23 | 108.00 | 110.30 | 102.53 | 106.50 | -2.05% | 15.80 | 10.06% |
| 2025-09-22 | 107.00 | 112.60 | 106.34 | 108.73 | +3.06% | 17.71 | 10.95% |
| 2025-09-19 | 104.16 | 112.88 | 103.18 | 105.50 | +3.12% | 17.65 | 11.09% |
| 2025-09-18 | 106.00 | 107.62 | 98.00 | 102.31 | -2.66% | 23.09 | 15.04% |