濮耐股份 sz.002225
4.02
+1.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.98 | 4.08 | 3.94 | 4.02 | +1.00% | 1.33 | 3.51% |
| 2026-05-22 | 3.85 | 4.00 | 3.80 | 3.98 | +4.74% | 1.89 | 5.07% |
| 2026-05-21 | 4.11 | 4.14 | 3.78 | 3.80 | -7.32% | 2.23 | 5.95% |
| 2026-05-20 | 4.20 | 4.24 | 4.07 | 4.10 | -3.07% | 1.52 | 3.89% |
| 2026-05-19 | 4.21 | 4.27 | 4.17 | 4.23 | +0.71% | 1.33 | 3.31% |
| 2026-05-18 | 4.35 | 4.36 | 4.16 | 4.20 | -3.67% | 2.03 | 5.08% |
| 2026-05-15 | 4.37 | 4.48 | 4.29 | 4.36 | -0.91% | 1.88 | 4.53% |
| 2026-05-14 | 4.40 | 4.46 | 4.31 | 4.40 | -0.23% | 1.93 | 4.63% |
| 2026-05-13 | 4.57 | 4.58 | 4.38 | 4.41 | -3.50% | 2.69 | 6.36% |
| 2026-05-12 | 4.75 | 4.78 | 4.53 | 4.57 | -3.38% | 2.42 | 5.55% |
| 2026-05-11 | 4.86 | 4.88 | 4.69 | 4.73 | -2.67% | 3.08 | 6.81% |
| 2026-05-08 | 4.70 | 4.88 | 4.66 | 4.86 | +2.32% | 2.65 | 5.87% |
| 2026-05-07 | 4.68 | 4.76 | 4.57 | 4.75 | +3.71% | 3.34 | 7.56% |
| 2026-05-06 | 4.56 | 4.61 | 4.40 | 4.58 | +1.78% | 3.67 | 8.60% |
| 2026-04-30 | 4.62 | 4.72 | 4.43 | 4.50 | -2.17% | 4.99 | 11.53% |
| 2026-04-29 | 4.27 | 4.67 | 4.27 | 4.60 | +5.99% | 7.66 | 17.99% |
| 2026-04-28 | 4.34 | 4.34 | 4.34 | 4.34 | -9.96% | 0.30 | 0.73% |
| 2026-04-27 | 4.82 | 4.82 | 4.82 | 4.82 | -9.91% | 0.41 | 0.89% |
| 2026-04-24 | 5.60 | 5.60 | 5.26 | 5.35 | -6.79% | 2.86 | 5.61% |
| 2026-04-23 | 5.80 | 5.83 | 5.70 | 5.74 | -1.20% | 0.92 | 1.65% |