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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.07 | 5.24 | 4.97 | 5.23 | +7.17% | 1.93 | 3.89% |
| 2026-03-23 | 5.08 | 5.16 | 4.84 | 4.88 | -6.69% | 1.77 | 3.64% |
| 2026-03-20 | 5.53 | 5.56 | 5.22 | 5.23 | -4.91% | 1.64 | 3.15% |
| 2026-03-19 | 5.61 | 5.65 | 5.50 | 5.50 | -3.51% | 1.40 | 2.59% |
| 2026-03-18 | 5.78 | 5.81 | 5.61 | 5.70 | -1.21% | 1.23 | 2.22% |
| 2026-03-17 | 5.96 | 6.01 | 5.76 | 5.77 | -3.03% | 1.26 | 2.19% |
| 2026-03-16 | 5.92 | 6.04 | 5.86 | 5.95 | +0.34% | 1.61 | 2.78% |
| 2026-03-13 | 5.90 | 6.07 | 5.88 | 5.93 | +0.34% | 2.06 | 3.55% |
| 2026-03-12 | 6.11 | 6.12 | 5.75 | 5.91 | -3.43% | 4.13 | 7.20% |
| 2026-03-11 | 6.30 | 6.34 | 6.11 | 6.12 | -2.70% | 2.56 | 4.25% |
| 2026-03-10 | 6.33 | 6.44 | 6.25 | 6.29 | +1.78% | 1.99 | 3.24% |
| 2026-03-09 | 6.41 | 6.44 | 6.03 | 6.18 | -5.50% | 2.95 | 4.89% |
| 2026-03-06 | 6.37 | 6.64 | 6.27 | 6.54 | +2.67% | 2.51 | 3.97% |
| 2026-03-05 | 6.37 | 6.54 | 6.30 | 6.37 | +2.25% | 1.77 | 2.83% |
| 2026-03-04 | 6.18 | 6.44 | 6.15 | 6.23 | -0.32% | 1.93 | 3.15% |
| 2026-03-03 | 6.79 | 6.82 | 6.22 | 6.25 | -7.68% | 3.12 | 4.96% |
| 2026-03-02 | 6.85 | 6.90 | 6.63 | 6.77 | -0.88% | 2.71 | 4.12% |
| 2026-02-27 | 6.52 | 6.88 | 6.50 | 6.83 | +4.12% | 3.13 | 4.77% |
| 2026-02-26 | 6.67 | 6.69 | 6.53 | 6.56 | -1.35% | 1.84 | 2.86% |
| 2026-02-25 | 6.54 | 6.74 | 6.53 | 6.65 | +1.84% | 1.91 | 2.95% |