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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.64 | 18.37 | 17.63 | 18.18 | +2.22% | 2.25 | 1.06% |
| 2026-04-21 | 17.16 | 18.40 | 17.00 | 17.78 | +4.77% | 2.94 | 1.41% |
| 2026-04-20 | 17.54 | 17.56 | 16.96 | 16.97 | -3.37% | 1.62 | 0.81% |
| 2026-04-17 | 17.78 | 17.79 | 17.24 | 17.56 | -1.55% | 1.16 | 0.56% |
| 2026-04-16 | 17.74 | 17.96 | 17.50 | 17.84 | +1.18% | 1.46 | 0.70% |
| 2026-04-15 | 17.39 | 17.66 | 17.16 | 17.63 | +1.94% | 1.56 | 0.76% |
| 2026-04-14 | 17.29 | 17.43 | 17.07 | 17.30 | +0.11% | 1.02 | 0.51% |
| 2026-04-13 | 17.49 | 17.59 | 17.19 | 17.28 | -1.85% | 1.06 | 0.52% |
| 2026-04-10 | 17.55 | 17.84 | 17.49 | 17.60 | +0.34% | 1.19 | 0.58% |
| 2026-04-09 | 17.70 | 18.05 | 17.49 | 17.54 | -1.93% | 1.24 | 0.60% |
| 2026-04-08 | 17.78 | 18.17 | 17.59 | 17.89 | +2.32% | 1.58 | 0.75% |
| 2026-04-07 | 17.44 | 17.75 | 17.11 | 17.48 | +0.57% | 1.27 | 0.62% |
| 2026-04-03 | 17.85 | 18.03 | 17.36 | 17.38 | -4.50% | 1.98 | 0.96% |
| 2026-04-02 | 18.38 | 18.47 | 17.97 | 18.20 | +0.11% | 2.28 | 1.07% |
| 2026-04-01 | 17.83 | 18.31 | 17.66 | 18.18 | +3.25% | 1.81 | 0.85% |
| 2026-03-31 | 17.77 | 18.18 | 17.61 | 17.61 | -0.28% | 1.30 | 0.62% |
| 2026-03-30 | 17.17 | 17.94 | 17.17 | 17.66 | +1.88% | 1.81 | 0.87% |
| 2026-03-27 | 16.68 | 17.52 | 16.68 | 17.34 | +2.87% | 1.48 | 0.73% |
| 2026-03-26 | 16.65 | 17.44 | 16.56 | 16.85 | +1.73% | 1.47 | 0.74% |
| 2026-03-25 | 16.47 | 16.75 | 16.41 | 16.56 | +0.48% | 0.98 | 0.50% |