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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.20 | 7.36 | 7.15 | 7.30 | +0.69% | 3.26 | 4.74% |
| 2025-08-19 | 7.56 | 7.56 | 7.18 | 7.25 | -2.55% | 4.14 | 6.01% |
| 2025-08-18 | 7.64 | 7.66 | 7.35 | 7.44 | -2.49% | 5.87 | 8.31% |
| 2025-08-15 | 7.00 | 7.71 | 6.96 | 7.63 | +8.84% | 7.64 | 10.78% |
| 2025-08-14 | 7.23 | 7.28 | 6.90 | 7.01 | -1.96% | 3.92 | 5.89% |
| 2025-08-13 | 7.15 | 7.31 | 7.07 | 7.15 | -0.14% | 2.98 | 4.43% |
| 2025-08-12 | 7.39 | 7.41 | 7.07 | 7.16 | -2.85% | 3.83 | 5.75% |
| 2025-08-11 | 7.51 | 7.51 | 7.35 | 7.37 | -1.21% | 2.59 | 3.76% |
| 2025-08-08 | 7.32 | 7.55 | 7.20 | 7.46 | +1.91% | 2.89 | 4.20% |
| 2025-08-07 | 7.54 | 7.55 | 7.28 | 7.32 | -2.79% | 4.09 | 6.70% |
| 2025-08-06 | 7.06 | 7.60 | 7.04 | 7.53 | +6.51% | 5.05 | 8.27% |
| 2025-08-05 | 7.04 | 7.17 | 6.99 | 7.07 | +0.14% | 2.33 | 3.99% |
| 2025-08-04 | 6.93 | 7.24 | 6.87 | 7.06 | +0.86% | 3.65 | 6.32% |
| 2025-08-01 | 7.10 | 7.26 | 6.98 | 7.00 | -2.78% | 3.72 | 6.35% |
| 2025-07-31 | 7.32 | 7.35 | 6.95 | 7.20 | +0.42% | 5.38 | 9.16% |
| 2025-07-30 | 6.78 | 7.27 | 6.69 | 7.17 | +6.54% | 7.34 | 12.65% |
| 2025-07-29 | 6.72 | 7.28 | 6.62 | 6.73 | -0.30% | 7.69 | 13.42% |
| 2025-07-28 | 6.93 | 6.98 | 6.67 | 6.75 | -3.30% | 5.44 | 9.70% |
| 2025-07-25 | 6.72 | 7.06 | 6.64 | 6.98 | +3.56% | 5.42 | 9.56% |
| 2025-07-24 | 6.44 | 6.83 | 6.44 | 6.74 | +3.69% | 5.00 | 9.13% |