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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.00 | 15.05 | 14.82 | 15.03 | +0.13% | 1.37 | 0.79% |
| 2025-10-22 | 15.31 | 15.31 | 14.71 | 15.01 | -5.41% | 4.30 | 2.45% |
| 2025-10-21 | 15.80 | 15.98 | 15.75 | 15.87 | +0.63% | 1.26 | 0.68% |
| 2025-10-20 | 15.75 | 16.08 | 15.63 | 15.77 | +0.25% | 1.64 | 0.88% |
| 2025-10-17 | 16.02 | 16.13 | 15.67 | 15.74 | -1.97% | 1.19 | 0.64% |
| 2025-10-16 | 16.02 | 16.28 | 16.00 | 16.05 | -0.06% | 1.32 | 0.70% |
| 2025-10-15 | 15.78 | 16.16 | 15.75 | 16.06 | +1.75% | 1.46 | 0.78% |
| 2025-10-14 | 15.70 | 16.07 | 15.68 | 15.78 | +1.08% | 1.65 | 0.89% |
| 2025-10-13 | 15.59 | 15.69 | 15.33 | 15.62 | -1.86% | 1.76 | 0.97% |
| 2025-10-10 | 16.05 | 16.09 | 15.83 | 15.91 | -1.10% | 1.46 | 0.78% |
| 2025-10-09 | 16.22 | 16.23 | 15.83 | 16.09 | -0.55% | 1.76 | 0.94% |
| 2025-09-30 | 16.24 | 16.30 | 16.12 | 16.18 | -0.36% | 1.40 | 0.74% |
| 2025-09-29 | 16.25 | 16.34 | 15.96 | 16.24 | -0.18% | 1.87 | 0.99% |
| 2025-09-26 | 16.30 | 16.47 | 15.87 | 16.27 | -0.36% | 2.10 | 1.10% |
| 2025-09-25 | 15.80 | 16.75 | 15.80 | 16.33 | +3.44% | 3.56 | 1.85% |
| 2025-09-24 | 15.52 | 15.90 | 15.42 | 15.78 | +1.72% | 1.24 | 0.67% |
| 2025-09-23 | 15.75 | 15.79 | 15.25 | 15.52 | -1.57% | 1.76 | 0.97% |
| 2025-09-22 | 16.32 | 16.49 | 15.68 | 15.76 | -3.21% | 2.15 | 1.15% |
| 2025-09-19 | 16.46 | 16.48 | 16.14 | 16.29 | -0.96% | 1.77 | 0.93% |
| 2025-09-18 | 16.35 | 16.76 | 16.26 | 16.45 | +1.09% | 3.57 | 1.84% |