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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.87 | 6.06 | 5.86 | 6.04 | +2.37% | 1.50 | 2.57% |
| 2026-01-16 | 5.95 | 6.00 | 5.85 | 5.90 | -0.67% | 1.29 | 2.24% |
| 2026-01-15 | 6.00 | 6.02 | 5.90 | 5.94 | -1.33% | 1.55 | 2.68% |
| 2026-01-14 | 5.94 | 6.21 | 5.94 | 6.02 | +1.86% | 2.67 | 4.51% |
| 2026-01-13 | 6.12 | 6.13 | 5.89 | 5.91 | -3.27% | 2.30 | 3.93% |
| 2026-01-12 | 6.16 | 6.20 | 6.09 | 6.11 | -0.81% | 1.86 | 3.11% |
| 2026-01-09 | 6.20 | 6.28 | 6.11 | 6.16 | -0.48% | 2.26 | 3.75% |
| 2026-01-08 | 6.05 | 6.32 | 6.02 | 6.19 | +2.31% | 2.96 | 4.89% |
| 2026-01-07 | 6.10 | 6.17 | 5.99 | 6.05 | -0.82% | 2.06 | 3.49% |
| 2026-01-06 | 5.75 | 6.16 | 5.73 | 6.10 | +6.09% | 3.73 | 6.37% |
| 2026-01-05 | 5.72 | 5.76 | 5.63 | 5.75 | +0.88% | 1.56 | 2.81% |
| 2025-12-31 | 5.89 | 5.89 | 5.69 | 5.70 | -3.06% | 2.04 | 3.65% |
| 2025-12-30 | 5.90 | 5.99 | 5.78 | 5.88 | -1.01% | 1.51 | 2.63% |
| 2025-12-29 | 6.01 | 6.04 | 5.91 | 5.94 | -1.33% | 1.32 | 2.27% |
| 2025-12-26 | 6.04 | 6.07 | 5.91 | 6.02 | -0.33% | 2.03 | 3.47% |
| 2025-12-25 | 6.01 | 6.07 | 5.92 | 6.04 | -0.17% | 1.87 | 3.21% |
| 2025-12-24 | 5.73 | 6.10 | 5.73 | 6.05 | +5.58% | 4.04 | 6.91% |
| 2025-12-23 | 5.65 | 5.79 | 5.63 | 5.73 | +1.24% | 1.05 | 1.89% |
| 2025-12-22 | 5.60 | 5.70 | 5.58 | 5.66 | +0.89% | 0.89 | 1.62% |
| 2025-12-19 | 5.51 | 5.70 | 5.49 | 5.61 | +2.37% | 1.43 | 2.61% |