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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.03 | 6.06 | 5.91 | 5.92 | -1.82% | 1.94 | 3.33% |
| 2025-09-16 | 6.05 | 6.06 | 5.92 | 6.03 | -0.17% | 2.05 | 3.51% |
| 2025-09-15 | 6.05 | 6.13 | 6.02 | 6.04 | -0.17% | 1.54 | 2.61% |
| 2025-09-12 | 6.19 | 6.24 | 6.01 | 6.05 | -2.26% | 3.13 | 5.28% |
| 2025-09-11 | 6.11 | 6.21 | 5.97 | 6.19 | +0.81% | 2.66 | 4.47% |
| 2025-09-10 | 6.00 | 6.42 | 6.00 | 6.14 | +2.16% | 4.30 | 7.06% |
| 2025-09-09 | 6.19 | 6.20 | 5.98 | 6.01 | -1.96% | 2.42 | 4.10% |
| 2025-09-08 | 6.16 | 6.30 | 6.08 | 6.13 | +0.49% | 3.09 | 5.14% |
| 2025-09-05 | 6.09 | 6.20 | 5.98 | 6.10 | +0.33% | 2.46 | 4.14% |
| 2025-09-04 | 6.01 | 6.26 | 5.94 | 6.08 | +0.83% | 2.93 | 4.92% |
| 2025-09-03 | 6.17 | 6.20 | 6.00 | 6.03 | -1.31% | 2.03 | 3.43% |
| 2025-09-02 | 6.35 | 6.40 | 6.02 | 6.11 | -3.63% | 2.39 | 3.99% |
| 2025-09-01 | 6.21 | 6.44 | 6.15 | 6.34 | +2.26% | 3.69 | 5.98% |
| 2025-08-29 | 6.57 | 6.58 | 6.17 | 6.20 | -4.17% | 3.87 | 6.31% |
| 2025-08-28 | 6.50 | 6.56 | 6.28 | 6.47 | -0.46% | 3.76 | 6.17% |
| 2025-08-27 | 6.78 | 6.82 | 6.49 | 6.50 | -4.27% | 3.97 | 6.27% |
| 2025-08-26 | 6.94 | 6.98 | 6.73 | 6.79 | -1.59% | 3.10 | 4.76% |
| 2025-08-25 | 7.00 | 7.07 | 6.84 | 6.90 | -1.57% | 4.09 | 6.22% |
| 2025-08-22 | 7.13 | 7.21 | 6.95 | 7.01 | -1.27% | 3.50 | 5.23% |
| 2025-08-21 | 7.35 | 7.36 | 7.06 | 7.10 | -2.74% | 2.69 | 3.95% |