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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.10 | 5.13 | 4.90 | 4.93 | -3.68% | 1.00 | 2.40% |
| 2025-05-26 | 5.09 | 5.17 | 5.06 | 5.12 | +0.39% | 0.56 | 1.32% |
| 2025-05-23 | 5.16 | 5.23 | 5.07 | 5.10 | -1.34% | 0.52 | 1.20% |
| 2025-05-22 | 5.21 | 5.31 | 5.16 | 5.17 | -1.33% | 0.49 | 1.13% |
| 2025-05-21 | 5.31 | 5.32 | 5.18 | 5.24 | -1.31% | 0.66 | 1.51% |
| 2025-05-20 | 5.36 | 5.41 | 5.30 | 5.31 | -1.29% | 0.59 | 1.34% |
| 2025-05-19 | 5.34 | 5.44 | 5.26 | 5.38 | +0.56% | 0.60 | 1.35% |
| 2025-05-16 | 5.38 | 5.42 | 5.34 | 5.35 | -0.37% | 0.52 | 1.17% |
| 2025-05-15 | 5.53 | 5.53 | 5.35 | 5.37 | -3.05% | 0.75 | 1.67% |
| 2025-05-14 | 5.45 | 5.56 | 5.41 | 5.54 | +1.09% | 0.88 | 1.94% |
| 2025-05-13 | 5.46 | 5.58 | 5.42 | 5.48 | +0.91% | 0.80 | 1.76% |
| 2025-05-12 | 5.44 | 5.56 | 5.39 | 5.43 | +0.92% | 0.94 | 2.06% |
| 2025-05-09 | 5.45 | 5.45 | 5.28 | 5.38 | -0.55% | 0.66 | 1.48% |
| 2025-05-08 | 5.37 | 5.45 | 5.29 | 5.41 | +0.93% | 0.69 | 1.54% |
| 2025-05-07 | 5.35 | 5.41 | 5.30 | 5.36 | +0.19% | 0.87 | 1.96% |
| 2025-05-06 | 5.27 | 5.41 | 5.27 | 5.35 | +0.94% | 0.97 | 2.18% |