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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.38 | 16.54 | 16.00 | 16.49 | +1.77% | 1.11 | 0.58% |
| 2026-03-23 | 16.03 | 16.34 | 15.83 | 16.20 | -0.73% | 2.23 | 1.18% |
| 2026-03-20 | 17.63 | 17.83 | 15.98 | 16.32 | -7.45% | 4.37 | 2.26% |
| 2026-03-19 | 17.90 | 18.04 | 17.58 | 17.63 | -2.41% | 0.91 | 0.44% |
| 2026-03-18 | 18.14 | 18.16 | 17.87 | 18.07 | +0.27% | 0.97 | 0.46% |
| 2026-03-17 | 18.08 | 18.42 | 17.88 | 18.02 | +0.50% | 1.03 | 0.48% |
| 2026-03-16 | 17.79 | 18.13 | 17.64 | 17.93 | +0.83% | 0.92 | 0.44% |
| 2026-03-13 | 18.12 | 18.19 | 17.77 | 17.78 | -1.85% | 0.64 | 0.31% |
| 2026-03-12 | 18.40 | 18.45 | 18.09 | 18.12 | -1.03% | 0.83 | 0.39% |
| 2026-03-11 | 17.93 | 18.60 | 17.78 | 18.30 | +3.12% | 2.19 | 1.02% |
| 2026-03-10 | 17.46 | 17.88 | 17.36 | 17.75 | +2.16% | 1.09 | 0.53% |
| 2026-03-09 | 17.32 | 17.51 | 17.01 | 17.37 | -0.57% | 1.11 | 0.55% |
| 2026-03-06 | 16.79 | 17.58 | 16.79 | 17.47 | +3.45% | 1.35 | 0.67% |
| 2026-03-05 | 17.13 | 17.14 | 16.72 | 16.89 | +0.18% | 1.04 | 0.53% |
| 2026-03-04 | 17.19 | 17.44 | 16.81 | 16.86 | -2.35% | 1.15 | 0.57% |
| 2026-03-03 | 17.74 | 18.00 | 17.21 | 17.27 | -2.02% | 1.62 | 0.79% |
| 2026-03-02 | 17.61 | 17.86 | 17.41 | 17.62 | -1.27% | 1.50 | 0.73% |
| 2026-02-27 | 17.94 | 18.13 | 17.81 | 17.85 | -0.50% | 0.99 | 0.47% |
| 2026-02-26 | 18.15 | 18.19 | 17.84 | 17.94 | -1.14% | 1.16 | 0.55% |
| 2026-02-25 | 17.91 | 18.18 | 17.84 | 18.15 | +1.66% | 1.16 | 0.55% |