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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.62 | 6.70 | 6.40 | 6.50 | -2.26% | 4.22 | 7.79% |
| 2025-07-22 | 6.34 | 6.77 | 6.27 | 6.65 | +7.95% | 6.16 | 11.45% |
| 2025-07-21 | 5.83 | 6.26 | 5.77 | 6.16 | +7.13% | 4.33 | 8.73% |
| 2025-07-18 | 5.78 | 5.86 | 5.70 | 5.75 | -1.37% | 1.70 | 3.58% |
| 2025-07-17 | 6.00 | 6.02 | 5.80 | 5.83 | -3.16% | 2.24 | 4.63% |
| 2025-07-16 | 6.13 | 6.18 | 5.95 | 6.02 | -2.59% | 2.47 | 4.98% |
| 2025-07-15 | 6.23 | 6.29 | 6.08 | 6.18 | -2.52% | 2.88 | 5.65% |
| 2025-07-14 | 6.24 | 6.42 | 6.16 | 6.34 | +2.42% | 3.47 | 6.69% |
| 2025-07-11 | 6.22 | 6.31 | 6.01 | 6.19 | +0.16% | 3.94 | 7.74% |
| 2025-07-10 | 5.83 | 6.28 | 5.72 | 6.18 | +5.59% | 5.96 | 11.86% |
| 2025-07-09 | 6.05 | 6.40 | 5.77 | 5.85 | -0.34% | 6.91 | 13.69% |
| 2025-07-08 | 5.64 | 5.87 | 5.64 | 5.87 | +10.04% | 4.74 | 9.83% |
| 2025-07-07 | 5.06 | 5.47 | 5.03 | 5.34 | +5.49% | 2.23 | 5.05% |
| 2025-07-04 | 5.16 | 5.27 | 5.03 | 5.06 | -2.11% | 1.26 | 2.96% |
| 2025-07-03 | 4.95 | 5.24 | 4.91 | 5.17 | +3.99% | 1.96 | 4.61% |
| 2025-07-02 | 4.89 | 4.97 | 4.86 | 4.97 | +1.42% | 0.57 | 1.38% |
| 2025-07-01 | 4.91 | 4.92 | 4.84 | 4.90 | -0.20% | 0.56 | 1.39% |
| 2025-06-30 | 4.93 | 4.96 | 4.85 | 4.91 | -0.40% | 0.58 | 1.42% |
| 2025-06-27 | 4.95 | 5.00 | 4.91 | 4.93 | +0.40% | 0.46 | 1.11% |
| 2025-06-26 | 4.99 | 5.05 | 4.90 | 4.91 | -1.20% | 0.88 | 2.14% |