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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.47 | 5.58 | 5.44 | 5.48 | -0.54% | 0.72 | 1.33% |
| 2025-12-17 | 5.55 | 5.56 | 5.33 | 5.51 | -0.72% | 1.34 | 2.53% |
| 2025-12-16 | 5.69 | 5.70 | 5.52 | 5.55 | -2.97% | 1.19 | 2.19% |
| 2025-12-15 | 5.60 | 5.87 | 5.57 | 5.72 | +2.33% | 2.15 | 3.83% |
| 2025-12-12 | 5.60 | 5.66 | 5.57 | 5.59 | -0.71% | 0.91 | 1.66% |
| 2025-12-11 | 5.69 | 5.77 | 5.61 | 5.63 | -1.05% | 1.03 | 1.87% |
| 2025-12-10 | 5.74 | 5.77 | 5.63 | 5.69 | -1.22% | 1.21 | 2.18% |
| 2025-12-09 | 5.85 | 5.87 | 5.75 | 5.76 | -2.04% | 1.01 | 1.78% |
| 2025-12-08 | 5.88 | 5.95 | 5.82 | 5.88 | 0.00% | 1.22 | 2.13% |
| 2025-12-05 | 5.82 | 5.88 | 5.77 | 5.88 | +1.03% | 0.99 | 1.73% |
| 2025-12-04 | 5.90 | 5.94 | 5.79 | 5.82 | -2.02% | 1.54 | 2.71% |
| 2025-12-03 | 5.78 | 6.08 | 5.70 | 5.94 | +2.41% | 3.27 | 5.67% |
| 2025-12-02 | 5.77 | 5.84 | 5.71 | 5.80 | +0.17% | 1.20 | 2.14% |
| 2025-12-01 | 5.80 | 5.87 | 5.76 | 5.79 | -0.17% | 1.39 | 2.46% |
| 2025-11-28 | 5.75 | 5.85 | 5.68 | 5.80 | -1.02% | 1.88 | 3.35% |
| 2025-11-27 | 6.12 | 6.16 | 5.81 | 5.86 | -0.51% | 2.96 | 5.12% |
| 2025-11-26 | 5.95 | 6.04 | 5.86 | 5.89 | +2.26% | 2.64 | 4.55% |
| 2025-11-25 | 5.91 | 5.95 | 5.76 | 5.76 | -1.71% | 1.92 | 3.39% |
| 2025-11-24 | 5.93 | 6.18 | 5.71 | 5.86 | +3.53% | 2.37 | 4.13% |
| 2025-11-21 | 5.93 | 5.96 | 5.61 | 5.66 | -5.51% | 1.90 | 3.39% |