普路通 sz.002769
7.90
-6.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.43 | 8.43 | 7.85 | 7.90 | -6.51% | 1.58 | 5.31% |
| 2026-05-22 | 8.58 | 8.68 | 8.30 | 8.45 | -0.59% | 0.98 | 3.09% |
| 2026-05-21 | 8.88 | 9.01 | 8.40 | 8.50 | -4.28% | 0.81 | 2.49% |
| 2026-05-20 | 8.91 | 8.94 | 8.42 | 8.88 | -0.67% | 0.89 | 2.73% |
| 2026-05-19 | 9.00 | 9.08 | 8.82 | 8.94 | -0.56% | 0.53 | 1.59% |
| 2026-05-18 | 8.94 | 9.06 | 8.87 | 8.99 | 0.00% | 0.56 | 1.68% |
| 2026-05-15 | 9.14 | 9.18 | 8.95 | 8.99 | -0.88% | 0.61 | 1.81% |
| 2026-05-14 | 9.30 | 9.31 | 9.05 | 9.07 | -2.16% | 0.69 | 2.02% |
| 2026-05-13 | 9.29 | 9.41 | 9.13 | 9.27 | +0.22% | 0.93 | 2.69% |
| 2026-05-12 | 10.00 | 10.04 | 9.06 | 9.25 | -7.87% | 2.25 | 6.39% |
| 2026-05-11 | 10.03 | 10.24 | 9.90 | 10.04 | +0.10% | 1.40 | 3.74% |
| 2026-05-08 | 9.86 | 10.14 | 9.84 | 10.03 | +1.31% | 0.91 | 2.43% |
| 2026-05-07 | 9.96 | 10.04 | 9.82 | 9.90 | -0.60% | 0.62 | 1.68% |
| 2026-05-06 | 9.93 | 10.13 | 9.92 | 9.96 | +0.81% | 0.74 | 1.97% |
| 2026-04-30 | 10.14 | 10.14 | 9.84 | 9.88 | -1.20% | 0.56 | 1.51% |
| 2026-04-29 | 9.99 | 10.15 | 9.82 | 10.00 | +0.70% | 0.65 | 1.74% |
| 2026-04-28 | 10.38 | 10.38 | 9.89 | 9.93 | -3.78% | 0.92 | 2.46% |
| 2026-04-27 | 10.24 | 10.35 | 9.90 | 10.32 | -0.19% | 1.11 | 2.93% |
| 2026-04-24 | 10.10 | 10.59 | 10.00 | 10.34 | +2.17% | 1.16 | 3.01% |
| 2026-04-23 | 10.26 | 10.36 | 10.05 | 10.12 | -3.16% | 1.00 | 2.63% |