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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.98 | 6.10 | 5.92 | 5.99 | +0.67% | 1.27 | 2.18% |
| 2025-11-19 | 6.08 | 6.13 | 5.86 | 5.95 | -2.30% | 1.76 | 3.02% |
| 2025-11-18 | 6.21 | 6.22 | 6.06 | 6.09 | -1.77% | 1.64 | 2.74% |
| 2025-11-17 | 6.27 | 6.40 | 6.17 | 6.20 | -2.21% | 3.28 | 5.38% |
| 2025-11-14 | 6.36 | 6.51 | 6.32 | 6.34 | -0.47% | 4.15 | 6.63% |
| 2025-11-13 | 6.19 | 6.43 | 6.15 | 6.37 | +2.41% | 3.90 | 6.35% |
| 2025-11-12 | 6.28 | 6.32 | 6.09 | 6.22 | +0.16% | 4.52 | 7.45% |
| 2025-11-11 | 6.30 | 6.33 | 6.15 | 6.21 | -2.05% | 4.35 | 7.18% |
| 2025-11-10 | 5.78 | 6.34 | 5.77 | 6.34 | +10.07% | 4.27 | 7.13% |
| 2025-11-07 | 5.73 | 5.82 | 5.72 | 5.76 | +0.17% | 0.66 | 1.18% |
| 2025-11-06 | 5.83 | 5.84 | 5.72 | 5.75 | -1.54% | 1.18 | 2.09% |
| 2025-11-05 | 5.82 | 5.88 | 5.77 | 5.84 | -0.17% | 0.96 | 1.69% |
| 2025-11-04 | 5.97 | 6.04 | 5.83 | 5.85 | -2.50% | 1.33 | 2.31% |
| 2025-11-03 | 5.77 | 6.05 | 5.74 | 6.00 | +3.63% | 2.29 | 3.98% |
| 2025-10-31 | 5.72 | 5.87 | 5.68 | 5.79 | +1.05% | 1.03 | 1.82% |
| 2025-10-30 | 5.78 | 5.82 | 5.69 | 5.73 | -1.21% | 1.15 | 2.05% |
| 2025-10-29 | 5.74 | 5.87 | 5.65 | 5.80 | +1.05% | 1.28 | 2.29% |
| 2025-10-28 | 5.82 | 5.85 | 5.69 | 5.74 | -1.88% | 1.27 | 2.28% |
| 2025-10-27 | 5.76 | 5.90 | 5.76 | 5.85 | +1.56% | 1.48 | 2.60% |
| 2025-10-24 | 5.64 | 5.86 | 5.63 | 5.76 | +2.31% | 1.65 | 2.93% |