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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.32 | 15.67 | 15.32 | 15.43 | +2.16% | 1.60 | 0.88% |
| 2025-11-19 | 15.21 | 15.29 | 15.04 | 15.10 | -0.59% | 1.10 | 0.62% |
| 2025-11-18 | 15.25 | 15.38 | 15.13 | 15.19 | -0.58% | 0.84 | 0.47% |
| 2025-11-17 | 15.57 | 15.58 | 15.17 | 15.28 | -1.65% | 1.20 | 0.67% |
| 2025-11-14 | 15.34 | 15.68 | 15.32 | 15.54 | +0.96% | 1.33 | 0.73% |
| 2025-11-13 | 15.27 | 15.43 | 15.22 | 15.39 | +0.78% | 0.96 | 0.53% |
| 2025-11-12 | 15.37 | 15.49 | 15.27 | 15.27 | -0.64% | 1.09 | 0.60% |
| 2025-11-11 | 15.25 | 15.39 | 15.12 | 15.37 | +0.84% | 1.12 | 0.62% |
| 2025-11-10 | 15.08 | 15.29 | 15.07 | 15.24 | +1.31% | 1.20 | 0.67% |
| 2025-11-07 | 14.95 | 15.16 | 14.92 | 15.04 | +0.59% | 1.05 | 0.59% |
| 2025-11-06 | 14.93 | 15.05 | 14.84 | 14.95 | +0.33% | 1.03 | 0.59% |
| 2025-11-05 | 14.77 | 14.98 | 14.74 | 14.91 | +0.47% | 1.01 | 0.58% |
| 2025-11-04 | 15.16 | 15.16 | 14.77 | 14.84 | -1.96% | 1.67 | 0.96% |
| 2025-11-03 | 15.53 | 15.61 | 15.07 | 15.13 | -1.42% | 1.53 | 0.86% |
| 2025-10-31 | 15.16 | 15.40 | 15.12 | 15.35 | +1.30% | 1.22 | 0.68% |
| 2025-10-30 | 15.48 | 15.48 | 15.10 | 15.15 | -2.11% | 1.18 | 0.66% |
| 2025-10-29 | 15.24 | 15.51 | 15.08 | 15.48 | +1.42% | 1.07 | 0.60% |
| 2025-10-28 | 15.41 | 15.44 | 15.22 | 15.26 | -0.90% | 0.88 | 0.49% |
| 2025-10-27 | 15.31 | 15.74 | 15.27 | 15.40 | +1.63% | 1.75 | 0.96% |
| 2025-10-24 | 15.08 | 15.31 | 15.03 | 15.15 | +0.79% | 1.45 | 0.81% |