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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.37 | 6.74 | 6.32 | 6.53 | +4.98% | 2.99 | 4.71% |
| 2026-02-13 | 6.48 | 6.49 | 6.21 | 6.22 | -4.60% | 2.43 | 3.94% |
| 2026-02-12 | 6.41 | 6.69 | 6.37 | 6.52 | +2.03% | 2.58 | 4.04% |
| 2026-02-11 | 6.40 | 6.57 | 6.36 | 6.39 | +0.16% | 1.81 | 2.87% |
| 2026-02-10 | 6.41 | 6.44 | 6.33 | 6.38 | -0.47% | 1.26 | 2.02% |
| 2026-02-09 | 6.47 | 6.49 | 6.32 | 6.41 | +0.94% | 1.68 | 2.70% |
| 2026-02-06 | 6.41 | 6.51 | 6.31 | 6.35 | -1.70% | 1.33 | 2.13% |
| 2026-02-05 | 6.53 | 6.60 | 6.45 | 6.46 | -1.82% | 1.33 | 2.10% |
| 2026-02-04 | 6.57 | 6.66 | 6.48 | 6.58 | +0.46% | 1.67 | 2.60% |
| 2026-02-03 | 6.40 | 6.57 | 6.28 | 6.55 | +4.13% | 2.31 | 3.68% |
| 2026-02-02 | 6.65 | 6.69 | 6.29 | 6.29 | -6.40% | 2.51 | 4.01% |
| 2026-01-30 | 6.76 | 6.80 | 6.46 | 6.72 | -1.47% | 2.92 | 4.53% |
| 2026-01-29 | 6.99 | 6.99 | 6.67 | 6.82 | -1.45% | 2.83 | 4.25% |
| 2026-01-28 | 6.72 | 6.94 | 6.65 | 6.92 | +2.06% | 2.99 | 4.48% |
| 2026-01-27 | 6.79 | 6.83 | 6.59 | 6.78 | -0.73% | 2.45 | 3.77% |
| 2026-01-26 | 6.80 | 6.89 | 6.66 | 6.83 | +0.15% | 3.33 | 5.05% |
| 2026-01-23 | 6.70 | 7.00 | 6.62 | 6.82 | +1.94% | 5.10 | 7.62% |
| 2026-01-22 | 6.47 | 6.74 | 6.41 | 6.69 | +5.35% | 6.25 | 9.69% |
| 2026-01-21 | 6.01 | 6.40 | 5.95 | 6.35 | +5.13% | 4.60 | 7.54% |
| 2026-01-20 | 6.03 | 6.06 | 5.92 | 6.04 | 0.00% | 1.25 | 2.14% |