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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.10 | 16.60 | 16.03 | 16.55 | +2.45% | 1.64 | 0.85% |
| 2025-12-17 | 15.84 | 16.15 | 15.84 | 16.15 | +1.81% | 1.01 | 0.54% |
| 2025-12-16 | 15.98 | 16.02 | 15.75 | 15.86 | -0.99% | 0.82 | 0.44% |
| 2025-12-15 | 15.97 | 16.05 | 15.88 | 16.02 | +0.31% | 0.84 | 0.45% |
| 2025-12-12 | 15.88 | 15.99 | 15.75 | 15.97 | +0.56% | 1.08 | 0.58% |
| 2025-12-11 | 15.92 | 16.04 | 15.80 | 15.88 | -0.12% | 0.77 | 0.41% |
| 2025-12-10 | 15.78 | 15.92 | 15.48 | 15.90 | +1.07% | 0.97 | 0.52% |
| 2025-12-09 | 15.95 | 16.15 | 15.74 | 15.74 | -1.42% | 0.94 | 0.50% |
| 2025-12-08 | 15.94 | 16.04 | 15.88 | 15.96 | +0.31% | 0.80 | 0.43% |
| 2025-12-05 | 16.01 | 16.07 | 15.85 | 15.91 | -0.86% | 0.86 | 0.46% |
| 2025-12-04 | 16.05 | 16.09 | 15.94 | 16.05 | -0.06% | 0.76 | 0.40% |
| 2025-12-03 | 15.93 | 16.15 | 15.92 | 16.06 | +0.68% | 0.99 | 0.52% |
| 2025-12-02 | 15.93 | 16.12 | 15.90 | 15.95 | -0.19% | 0.89 | 0.47% |
| 2025-12-01 | 15.76 | 16.01 | 15.73 | 15.98 | +1.12% | 1.13 | 0.60% |
| 2025-11-28 | 15.76 | 15.84 | 15.66 | 15.80 | -0.12% | 1.06 | 0.57% |
| 2025-11-27 | 15.86 | 15.90 | 15.73 | 15.82 | -0.44% | 1.06 | 0.57% |
| 2025-11-26 | 15.89 | 16.16 | 15.76 | 15.89 | -0.12% | 1.81 | 0.97% |
| 2025-11-25 | 15.65 | 16.00 | 15.46 | 15.91 | +1.77% | 1.79 | 0.97% |
| 2025-11-24 | 15.71 | 15.87 | 15.54 | 15.64 | -0.06% | 1.54 | 0.84% |
| 2025-11-21 | 15.46 | 15.78 | 15.41 | 15.65 | +1.41% | 2.71 | 1.47% |