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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.55 | 15.82 | 15.45 | 15.79 | +0.18% | 2.38 | 1.27% |
| 2025-08-19 | 15.94 | 16.20 | 15.72 | 15.76 | -1.27% | 2.55 | 1.33% |
| 2025-08-18 | 15.82 | 15.96 | 15.69 | 15.96 | +0.98% | 2.79 | 1.47% |
| 2025-08-15 | 15.66 | 15.87 | 15.62 | 15.81 | +0.68% | 1.79 | 0.95% |
| 2025-08-14 | 16.06 | 16.19 | 15.69 | 15.70 | -1.58% | 2.72 | 1.43% |
| 2025-08-13 | 15.93 | 16.07 | 15.71 | 15.95 | +0.06% | 2.74 | 1.44% |
| 2025-08-12 | 16.16 | 16.24 | 15.85 | 15.94 | -1.61% | 2.76 | 1.44% |
| 2025-08-11 | 15.24 | 16.39 | 15.23 | 16.20 | +6.82% | 5.07 | 2.67% |
| 2025-08-08 | 15.12 | 15.22 | 15.03 | 15.17 | +0.13% | 1.31 | 0.72% |
| 2025-08-07 | 15.28 | 15.38 | 15.09 | 15.15 | -0.95% | 1.75 | 0.96% |
| 2025-08-06 | 15.55 | 15.65 | 15.24 | 15.30 | -1.62% | 2.20 | 1.20% |
| 2025-08-05 | 15.58 | 15.65 | 15.37 | 15.55 | -0.19% | 2.04 | 1.10% |
| 2025-08-04 | 15.38 | 15.58 | 15.00 | 15.58 | +0.75% | 2.82 | 1.54% |
| 2025-08-01 | 15.48 | 15.88 | 15.33 | 15.46 | -0.62% | 3.43 | 1.84% |
| 2025-07-31 | 15.84 | 15.92 | 15.48 | 15.56 | -2.13% | 4.17 | 2.22% |
| 2025-07-30 | 16.05 | 16.16 | 15.68 | 15.89 | -1.67% | 4.11 | 2.15% |
| 2025-07-29 | 15.55 | 16.30 | 15.41 | 16.17 | +4.17% | 6.11 | 3.20% |
| 2025-07-28 | 15.48 | 15.66 | 15.34 | 15.52 | 0.00% | 3.01 | 1.63% |
| 2025-07-25 | 15.42 | 15.76 | 15.28 | 15.52 | +1.71% | 4.57 | 2.45% |
| 2025-07-24 | 14.85 | 15.50 | 14.75 | 15.26 | +2.94% | 4.04 | 2.22% |