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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.08 | 18.31 | 17.78 | 17.85 | -0.55% | 1.45 | 0.69% |
| 2026-02-13 | 18.32 | 18.62 | 17.95 | 17.95 | -2.05% | 1.11 | 0.52% |
| 2026-02-12 | 18.52 | 18.53 | 18.15 | 18.32 | -0.96% | 1.31 | 0.61% |
| 2026-02-11 | 18.30 | 18.61 | 18.16 | 18.50 | +1.19% | 1.28 | 0.59% |
| 2026-02-10 | 18.53 | 18.67 | 18.27 | 18.28 | -1.28% | 0.92 | 0.42% |
| 2026-02-09 | 18.73 | 19.05 | 18.43 | 18.52 | -0.21% | 1.25 | 0.57% |
| 2026-02-06 | 18.48 | 19.06 | 18.33 | 18.56 | -0.05% | 1.66 | 0.76% |
| 2026-02-05 | 18.76 | 19.01 | 18.43 | 18.57 | -0.95% | 1.46 | 0.67% |
| 2026-02-04 | 18.11 | 18.79 | 17.94 | 18.75 | +4.17% | 2.26 | 1.05% |
| 2026-02-03 | 17.94 | 18.23 | 17.77 | 18.00 | +2.13% | 1.43 | 0.68% |
| 2026-02-02 | 18.08 | 18.22 | 17.58 | 17.62 | -2.83% | 1.50 | 0.72% |
| 2026-01-30 | 18.75 | 18.94 | 17.97 | 18.14 | -4.13% | 2.18 | 1.01% |
| 2026-01-29 | 18.41 | 19.25 | 18.37 | 18.92 | +2.08% | 2.49 | 1.12% |
| 2026-01-28 | 18.89 | 18.94 | 18.30 | 18.53 | -1.88% | 2.27 | 1.05% |
| 2026-01-27 | 19.14 | 19.21 | 18.54 | 18.89 | -1.24% | 2.48 | 1.12% |
| 2026-01-26 | 18.35 | 19.35 | 18.28 | 19.12 | +4.65% | 3.79 | 1.71% |
| 2026-01-23 | 18.06 | 18.46 | 17.96 | 18.27 | +1.20% | 1.81 | 0.85% |
| 2026-01-22 | 18.02 | 18.25 | 17.75 | 18.06 | 0.00% | 1.93 | 0.91% |
| 2026-01-21 | 18.13 | 18.36 | 17.98 | 18.06 | -0.92% | 1.94 | 0.91% |
| 2026-01-20 | 17.93 | 18.42 | 17.56 | 18.22 | +1.26% | 2.88 | 1.37% |