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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.81 | 5.01 | 4.76 | 4.97 | +3.09% | 1.36 | 3.34% |
| 2025-06-24 | 4.74 | 4.83 | 4.69 | 4.82 | +2.10% | 0.85 | 2.13% |
| 2025-06-23 | 4.56 | 4.75 | 4.51 | 4.72 | +3.25% | 0.61 | 1.57% |
| 2025-06-20 | 4.59 | 4.62 | 4.56 | 4.57 | -0.22% | 0.34 | 0.90% |
| 2025-06-19 | 4.70 | 4.72 | 4.57 | 4.58 | -3.14% | 0.78 | 2.04% |
| 2025-06-18 | 4.91 | 4.92 | 4.72 | 4.73 | -3.44% | 0.99 | 2.49% |
| 2025-06-17 | 4.69 | 4.95 | 4.67 | 4.90 | +4.66% | 1.97 | 4.88% |
| 2025-06-16 | 4.76 | 4.79 | 4.68 | 4.68 | -1.67% | 0.95 | 2.41% |
| 2025-06-13 | 4.95 | 4.96 | 4.76 | 4.76 | -2.83% | 1.11 | 2.75% |
| 2025-06-12 | 4.86 | 4.91 | 4.80 | 4.90 | +0.41% | 1.05 | 2.60% |
| 2025-06-11 | 4.83 | 4.96 | 4.82 | 4.88 | +0.61% | 1.08 | 2.66% |
| 2025-06-10 | 4.84 | 4.86 | 4.74 | 4.85 | 0.00% | 0.93 | 2.32% |
| 2025-06-09 | 4.91 | 4.93 | 4.81 | 4.85 | -1.01% | 0.77 | 1.90% |
| 2025-06-06 | 4.85 | 4.97 | 4.83 | 4.90 | +1.23% | 0.73 | 1.78% |
| 2025-06-05 | 4.86 | 4.86 | 4.79 | 4.84 | -0.41% | 0.48 | 1.20% |
| 2025-06-04 | 4.85 | 4.90 | 4.81 | 4.86 | +0.62% | 0.51 | 1.25% |
| 2025-06-03 | 4.82 | 4.86 | 4.80 | 4.83 | -0.61% | 0.49 | 1.23% |
| 2025-05-30 | 4.92 | 4.92 | 4.81 | 4.86 | -1.21% | 0.60 | 1.48% |
| 2025-05-29 | 4.92 | 4.97 | 4.87 | 4.92 | +0.20% | 0.62 | 1.52% |
| 2025-05-28 | 4.95 | 4.99 | 4.89 | 4.91 | -0.40% | 0.53 | 1.29% |