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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.00 | 9.02 | 8.89 | 8.96 | -0.67% | 1.69 | 5.78% |
| 2025-08-19 | 8.74 | 9.07 | 8.70 | 9.02 | +3.92% | 2.67 | 9.16% |
| 2025-08-18 | 8.64 | 8.75 | 8.64 | 8.68 | +0.81% | 0.93 | 3.28% |
| 2025-08-15 | 8.55 | 8.65 | 8.52 | 8.61 | +0.70% | 0.60 | 2.14% |
| 2025-08-14 | 8.80 | 8.84 | 8.55 | 8.55 | -2.51% | 1.04 | 3.68% |
| 2025-08-13 | 8.83 | 8.84 | 8.72 | 8.77 | -0.57% | 0.65 | 2.28% |
| 2025-08-12 | 8.78 | 8.85 | 8.74 | 8.82 | 0.00% | 0.70 | 2.44% |
| 2025-08-11 | 8.65 | 8.87 | 8.65 | 8.82 | +1.50% | 1.22 | 4.25% |
| 2025-08-08 | 8.71 | 8.72 | 8.56 | 8.69 | -0.23% | 0.67 | 2.38% |
| 2025-08-07 | 8.68 | 8.75 | 8.64 | 8.71 | -0.11% | 0.69 | 2.45% |
| 2025-08-06 | 8.77 | 8.77 | 8.67 | 8.72 | -0.68% | 0.61 | 2.14% |
| 2025-08-05 | 8.72 | 8.78 | 8.68 | 8.78 | +0.92% | 0.82 | 2.88% |
| 2025-08-04 | 8.52 | 8.70 | 8.48 | 8.70 | +1.40% | 0.77 | 2.75% |
| 2025-08-01 | 8.57 | 8.71 | 8.50 | 8.58 | +0.70% | 0.85 | 3.02% |
| 2025-07-31 | 8.62 | 8.71 | 8.49 | 8.52 | -1.62% | 0.66 | 2.37% |
| 2025-07-30 | 8.71 | 8.76 | 8.56 | 8.66 | -0.57% | 0.70 | 2.47% |
| 2025-07-29 | 8.72 | 8.76 | 8.59 | 8.71 | -0.23% | 0.70 | 2.50% |
| 2025-07-28 | 8.77 | 8.77 | 8.67 | 8.73 | +0.46% | 0.63 | 2.20% |
| 2025-07-25 | 8.64 | 8.73 | 8.57 | 8.69 | +0.58% | 0.68 | 2.42% |
| 2025-07-24 | 8.50 | 8.65 | 8.46 | 8.64 | +1.77% | 0.71 | 2.52% |