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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 104.99 | 114.44 | 103.00 | 105.11 | -0.46% | 26.13 | 16.36% |
| 2025-09-16 | 98.00 | 105.60 | 97.88 | 105.60 | +20.00% | 22.05 | 14.30% |
| 2025-09-15 | 89.88 | 89.88 | 84.52 | 88.00 | +1.51% | 9.48 | 7.31% |
| 2025-09-12 | 78.79 | 89.89 | 78.20 | 86.69 | +10.80% | 13.19 | 10.45% |
| 2025-09-11 | 76.57 | 78.99 | 75.19 | 78.24 | +2.27% | 4.12 | 3.58% |
| 2025-09-10 | 75.00 | 79.20 | 75.00 | 76.50 | +1.95% | 3.80 | 3.33% |
| 2025-09-09 | 76.00 | 77.50 | 74.41 | 75.04 | -1.70% | 2.92 | 2.61% |
| 2025-09-08 | 75.73 | 76.40 | 74.89 | 76.34 | +0.24% | 2.75 | 2.45% |
| 2025-09-05 | 71.53 | 76.50 | 70.56 | 76.16 | +6.77% | 4.68 | 4.27% |
| 2025-09-04 | 74.18 | 74.54 | 70.16 | 71.33 | -3.84% | 3.61 | 3.38% |
| 2025-09-03 | 74.45 | 76.64 | 73.80 | 74.18 | -0.38% | 3.08 | 2.77% |
| 2025-09-02 | 77.60 | 78.44 | 73.59 | 74.46 | -4.89% | 4.68 | 4.18% |
| 2025-09-01 | 78.51 | 79.47 | 75.77 | 78.29 | +3.00% | 4.76 | 4.14% |
| 2025-08-29 | 82.34 | 82.34 | 75.75 | 76.01 | -5.19% | 5.91 | 5.16% |
| 2025-08-28 | 77.40 | 80.44 | 76.40 | 80.17 | +3.46% | 5.31 | 4.55% |
| 2025-08-27 | 76.00 | 81.88 | 75.80 | 77.49 | +1.96% | 6.63 | 5.66% |
| 2025-08-26 | 77.00 | 77.99 | 75.80 | 76.00 | -2.05% | 3.32 | 2.92% |
| 2025-08-25 | 79.70 | 81.28 | 76.42 | 77.59 | -2.19% | 5.01 | 4.33% |
| 2025-08-22 | 75.90 | 80.17 | 75.90 | 79.33 | +3.23% | 6.34 | 5.43% |
| 2025-08-21 | 73.47 | 78.72 | 73.04 | 76.85 | +5.27% | 7.87 | 6.93% |