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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.82 | 5.85 | 5.54 | 5.63 | -3.76% | 2.13 | 3.88% |
| 2025-10-22 | 6.05 | 6.19 | 5.84 | 5.85 | +2.63% | 3.56 | 6.09% |
| 2025-10-21 | 5.63 | 5.72 | 5.53 | 5.70 | +1.60% | 1.06 | 1.93% |
| 2025-10-20 | 5.56 | 5.63 | 5.52 | 5.61 | +1.45% | 0.96 | 1.77% |
| 2025-10-17 | 5.73 | 5.78 | 5.50 | 5.53 | -3.49% | 1.42 | 2.59% |
| 2025-10-16 | 6.06 | 6.10 | 5.72 | 5.73 | -5.76% | 2.33 | 4.10% |
| 2025-10-15 | 6.07 | 6.15 | 5.98 | 6.08 | +0.16% | 1.70 | 2.88% |
| 2025-10-14 | 6.05 | 6.18 | 6.04 | 6.07 | +0.83% | 2.05 | 3.45% |
| 2025-10-13 | 5.91 | 6.05 | 5.81 | 6.02 | -1.15% | 1.94 | 3.35% |
| 2025-10-10 | 6.20 | 6.33 | 6.07 | 6.09 | +1.67% | 3.27 | 5.43% |
| 2025-10-09 | 5.99 | 6.01 | 5.84 | 5.99 | +1.70% | 2.01 | 3.48% |
| 2025-09-30 | 5.77 | 6.09 | 5.74 | 5.89 | +2.08% | 2.21 | 3.82% |
| 2025-09-29 | 5.67 | 5.82 | 5.62 | 5.77 | +1.76% | 1.68 | 3.00% |
| 2025-09-26 | 5.73 | 5.79 | 5.65 | 5.67 | -1.73% | 2.00 | 3.60% |
| 2025-09-25 | 5.92 | 5.96 | 5.70 | 5.77 | -1.70% | 2.29 | 4.05% |
| 2025-09-24 | 5.68 | 5.87 | 5.65 | 5.87 | +2.80% | 1.64 | 2.91% |
| 2025-09-23 | 5.76 | 5.81 | 5.57 | 5.71 | -1.38% | 2.04 | 3.70% |
| 2025-09-22 | 5.85 | 5.87 | 5.70 | 5.79 | -1.03% | 1.44 | 2.56% |
| 2025-09-19 | 5.85 | 5.92 | 5.78 | 5.85 | 0.00% | 1.29 | 2.27% |
| 2025-09-18 | 5.94 | 6.05 | 5.79 | 5.85 | -1.18% | 3.07 | 5.34% |