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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.01 | 16.37 | 15.92 | 16.27 | +1.92% | 2.87 | 1.51% |
| 2025-09-16 | 16.08 | 16.15 | 15.77 | 15.96 | -0.84% | 2.22 | 1.16% |
| 2025-09-15 | 15.63 | 16.23 | 15.56 | 16.10 | +2.97% | 3.55 | 1.85% |
| 2025-09-12 | 15.60 | 15.89 | 15.37 | 15.63 | +0.31% | 2.17 | 1.16% |
| 2025-09-11 | 15.22 | 15.61 | 14.94 | 15.59 | +1.83% | 1.99 | 1.08% |
| 2025-09-10 | 15.30 | 15.55 | 15.23 | 15.30 | 0.00% | 1.36 | 0.74% |
| 2025-09-09 | 15.69 | 15.69 | 15.20 | 15.30 | -2.40% | 2.02 | 1.09% |
| 2025-09-08 | 15.54 | 15.78 | 15.47 | 15.68 | +1.12% | 1.91 | 1.02% |
| 2025-09-05 | 15.31 | 15.63 | 15.14 | 15.51 | +1.45% | 2.16 | 1.17% |
| 2025-09-04 | 15.45 | 15.64 | 15.08 | 15.29 | -1.00% | 2.26 | 1.23% |
| 2025-09-03 | 15.48 | 15.88 | 15.38 | 15.44 | -0.06% | 2.95 | 1.58% |
| 2025-09-02 | 15.54 | 15.67 | 15.24 | 15.45 | -0.50% | 2.48 | 1.34% |
| 2025-09-01 | 15.37 | 15.70 | 15.26 | 15.53 | +1.01% | 2.62 | 1.41% |
| 2025-08-29 | 15.33 | 15.45 | 15.23 | 15.37 | +0.25% | 1.93 | 1.05% |
| 2025-08-28 | 15.47 | 15.59 | 15.01 | 15.33 | -0.81% | 2.88 | 1.57% |
| 2025-08-27 | 15.90 | 16.04 | 15.45 | 15.46 | -2.74% | 2.45 | 1.29% |
| 2025-08-26 | 16.05 | 16.17 | 15.89 | 15.89 | -1.26% | 1.91 | 1.00% |
| 2025-08-25 | 15.93 | 16.14 | 15.87 | 16.10 | +1.28% | 2.86 | 1.49% |
| 2025-08-22 | 16.06 | 16.07 | 15.69 | 15.89 | -0.96% | 2.30 | 1.22% |
| 2025-08-21 | 15.81 | 16.13 | 15.81 | 16.05 | +1.65% | 3.00 | 1.57% |