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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.35 | 18.04 | 17.01 | 18.00 | +3.29% | 2.87 | 1.39% |
| 2026-01-16 | 17.92 | 17.93 | 17.40 | 17.42 | -2.70% | 2.86 | 1.39% |
| 2026-01-15 | 17.26 | 18.28 | 17.19 | 17.91 | +3.30% | 4.87 | 2.34% |
| 2026-01-14 | 17.29 | 17.44 | 16.97 | 17.34 | -1.35% | 5.80 | 2.87% |
| 2026-01-13 | 16.10 | 17.66 | 16.07 | 17.57 | +9.48% | 7.46 | 3.67% |
| 2026-01-12 | 16.23 | 16.25 | 15.94 | 16.05 | -0.73% | 1.38 | 0.73% |
| 2026-01-09 | 16.09 | 16.18 | 15.97 | 16.17 | +0.43% | 1.15 | 0.61% |
| 2026-01-08 | 16.26 | 16.42 | 16.10 | 16.10 | -0.97% | 1.27 | 0.67% |
| 2026-01-07 | 16.05 | 16.28 | 15.99 | 16.26 | +1.67% | 1.38 | 0.73% |
| 2026-01-06 | 16.12 | 16.15 | 15.85 | 15.99 | -0.74% | 1.60 | 0.85% |
| 2026-01-05 | 16.05 | 16.12 | 15.91 | 16.11 | +0.25% | 1.22 | 0.65% |
| 2025-12-31 | 16.06 | 16.18 | 15.94 | 16.07 | 0.00% | 0.85 | 0.45% |
| 2025-12-30 | 15.91 | 16.11 | 15.85 | 16.07 | +0.62% | 0.72 | 0.38% |
| 2025-12-29 | 16.21 | 16.26 | 15.86 | 15.97 | -1.40% | 0.94 | 0.50% |
| 2025-12-26 | 16.29 | 16.31 | 16.11 | 16.20 | -0.55% | 1.02 | 0.54% |
| 2025-12-25 | 16.41 | 16.54 | 16.24 | 16.29 | -0.96% | 0.88 | 0.46% |
| 2025-12-24 | 16.50 | 16.59 | 16.23 | 16.45 | -0.42% | 1.04 | 0.54% |
| 2025-12-23 | 16.43 | 16.68 | 16.42 | 16.52 | +0.66% | 0.85 | 0.44% |
| 2025-12-22 | 16.56 | 16.57 | 16.33 | 16.41 | -1.13% | 1.15 | 0.60% |
| 2025-12-19 | 16.49 | 16.66 | 16.33 | 16.59 | +0.30% | 1.36 | 0.70% |