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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.74 | 5.82 | 5.70 | 5.81 | +0.69% | 0.83 | 1.48% |
| 2026-04-21 | 5.78 | 5.79 | 5.71 | 5.77 | 0.00% | 0.64 | 1.14% |
| 2026-04-20 | 5.65 | 5.86 | 5.63 | 5.77 | +1.94% | 1.20 | 2.12% |
| 2026-04-17 | 5.66 | 5.69 | 5.62 | 5.66 | -0.18% | 0.63 | 1.15% |
| 2026-04-16 | 5.62 | 5.69 | 5.61 | 5.67 | +1.07% | 0.75 | 1.36% |
| 2026-04-15 | 5.67 | 5.71 | 5.60 | 5.61 | -0.88% | 0.70 | 1.27% |
| 2026-04-14 | 5.55 | 5.67 | 5.53 | 5.66 | +2.54% | 1.08 | 1.97% |
| 2026-04-13 | 5.46 | 5.58 | 5.40 | 5.52 | +0.91% | 0.84 | 1.56% |
| 2026-04-10 | 5.48 | 5.54 | 5.44 | 5.47 | +0.74% | 0.89 | 1.67% |
| 2026-04-09 | 5.48 | 5.49 | 5.40 | 5.43 | -1.99% | 0.80 | 1.51% |
| 2026-04-08 | 5.40 | 5.57 | 5.35 | 5.54 | +6.13% | 1.43 | 2.68% |
| 2026-04-07 | 5.15 | 5.27 | 5.09 | 5.22 | +1.16% | 0.73 | 1.44% |
| 2026-04-03 | 5.43 | 5.45 | 5.13 | 5.16 | -4.62% | 1.19 | 2.34% |
| 2026-04-02 | 5.42 | 5.60 | 5.34 | 5.41 | +1.88% | 2.06 | 3.91% |
| 2026-04-01 | 5.38 | 5.42 | 5.26 | 5.31 | +2.12% | 0.81 | 1.57% |
| 2026-03-31 | 5.25 | 5.33 | 5.20 | 5.20 | -1.33% | 0.74 | 1.44% |
| 2026-03-30 | 5.19 | 5.27 | 5.14 | 5.27 | +0.38% | 0.82 | 1.61% |
| 2026-03-27 | 5.09 | 5.27 | 5.07 | 5.25 | +1.74% | 0.78 | 1.53% |
| 2026-03-26 | 5.21 | 5.30 | 5.10 | 5.16 | -1.53% | 0.84 | 1.66% |
| 2026-03-25 | 5.25 | 5.29 | 5.20 | 5.24 | +0.19% | 1.29 | 2.53% |