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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.75 | 15.25 | 14.62 | 14.82 | +0.59% | 2.98 | 1.67% |
| 2025-07-22 | 14.65 | 14.98 | 14.62 | 14.73 | +0.40% | 2.25 | 1.27% |
| 2025-07-21 | 14.64 | 14.72 | 14.43 | 14.68 | -0.13% | 2.25 | 1.29% |
| 2025-07-18 | 14.35 | 14.77 | 14.22 | 14.70 | +2.63% | 2.77 | 1.59% |
| 2025-07-17 | 14.29 | 14.35 | 14.19 | 14.32 | +0.07% | 1.26 | 0.73% |
| 2025-07-16 | 14.13 | 14.32 | 14.04 | 14.31 | +1.30% | 1.18 | 0.69% |
| 2025-07-15 | 14.19 | 14.29 | 14.00 | 14.13 | -0.48% | 1.30 | 0.77% |
| 2025-07-14 | 14.30 | 14.35 | 14.18 | 14.19 | -1.08% | 1.27 | 0.74% |
| 2025-07-11 | 13.88 | 14.44 | 13.88 | 14.35 | +3.41% | 4.08 | 2.38% |
| 2025-07-10 | 13.78 | 13.91 | 13.75 | 13.87 | +0.56% | 0.88 | 0.53% |
| 2025-07-09 | 13.86 | 13.91 | 13.68 | 13.80 | -0.56% | 1.23 | 0.74% |
| 2025-07-08 | 13.79 | 13.96 | 13.76 | 13.87 | +0.63% | 1.35 | 0.81% |
| 2025-07-07 | 13.96 | 14.01 | 13.73 | 13.79 | -1.25% | 1.45 | 0.87% |
| 2025-07-04 | 13.87 | 14.03 | 13.87 | 13.96 | +0.35% | 1.55 | 0.93% |
| 2025-07-03 | 13.73 | 13.97 | 13.65 | 13.91 | +1.70% | 1.92 | 1.15% |
| 2025-07-02 | 13.77 | 13.94 | 13.62 | 13.68 | -0.28% | 2.03 | 1.23% |
| 2025-07-01 | 13.55 | 13.78 | 13.55 | 13.72 | +1.36% | 1.50 | 0.92% |
| 2025-06-30 | 13.61 | 13.62 | 13.47 | 13.54 | -0.36% | 1.44 | 0.89% |
| 2025-06-27 | 13.47 | 13.63 | 13.45 | 13.58 | +0.72% | 1.03 | 0.64% |
| 2025-06-26 | 13.64 | 13.64 | 13.43 | 13.49 | -1.13% | 1.51 | 0.93% |