普洛药业 sz.000739
17.25
+2.01%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.91 | 17.29 | 16.73 | 17.25 | +2.01% | 1.68 | 0.85% |
| 2026-05-22 | 17.10 | 17.15 | 16.72 | 16.91 | -0.41% | 1.49 | 0.76% |
| 2026-05-21 | 16.99 | 17.42 | 16.84 | 16.98 | +0.95% | 2.52 | 1.27% |
| 2026-05-20 | 16.32 | 16.92 | 16.23 | 16.82 | +2.56% | 2.71 | 1.41% |
| 2026-05-19 | 16.66 | 16.85 | 16.10 | 16.40 | -1.86% | 2.27 | 1.20% |
| 2026-05-18 | 16.47 | 16.93 | 16.43 | 16.71 | +0.66% | 2.66 | 1.38% |
| 2026-05-15 | 17.15 | 17.37 | 16.42 | 16.60 | -4.10% | 3.43 | 1.76% |
| 2026-05-14 | 17.99 | 18.10 | 17.31 | 17.31 | -3.99% | 3.31 | 1.63% |
| 2026-05-13 | 18.57 | 18.67 | 17.85 | 18.03 | -2.44% | 3.62 | 1.73% |
| 2026-05-12 | 19.35 | 19.48 | 18.40 | 18.48 | -4.10% | 5.12 | 2.36% |
| 2026-05-11 | 17.43 | 19.27 | 17.26 | 19.27 | +9.99% | 5.18 | 2.43% |
| 2026-05-08 | 17.50 | 17.64 | 17.27 | 17.52 | +0.40% | 1.56 | 0.77% |
| 2026-05-07 | 17.90 | 17.94 | 17.24 | 17.45 | -2.51% | 2.35 | 1.16% |
| 2026-05-06 | 18.30 | 18.70 | 17.71 | 17.90 | -2.03% | 2.63 | 1.26% |
| 2026-04-30 | 18.46 | 18.51 | 17.93 | 18.27 | -1.08% | 2.02 | 0.96% |
| 2026-04-29 | 18.60 | 18.88 | 18.37 | 18.47 | -0.59% | 1.54 | 0.72% |
| 2026-04-28 | 18.47 | 19.11 | 18.38 | 18.58 | +0.11% | 2.22 | 1.01% |
| 2026-04-27 | 18.07 | 18.60 | 18.07 | 18.56 | +2.40% | 2.38 | 1.10% |
| 2026-04-24 | 18.30 | 18.40 | 18.04 | 18.13 | -0.70% | 1.93 | 0.90% |
| 2026-04-23 | 18.04 | 18.55 | 17.87 | 18.25 | +0.43% | 2.30 | 1.08% |