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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.58 | 8.62 | 8.48 | 8.49 | -1.28% | 0.81 | 2.92% |
| 2025-07-22 | 8.75 | 8.76 | 8.57 | 8.60 | -1.38% | 0.82 | 2.91% |
| 2025-07-21 | 8.77 | 8.81 | 8.69 | 8.72 | 0.00% | 0.86 | 3.03% |
| 2025-07-18 | 8.70 | 8.75 | 8.67 | 8.72 | +0.23% | 0.61 | 2.15% |
| 2025-07-17 | 8.64 | 8.75 | 8.61 | 8.70 | +0.58% | 0.72 | 2.54% |
| 2025-07-16 | 8.58 | 8.76 | 8.53 | 8.65 | +0.93% | 0.84 | 2.97% |
| 2025-07-15 | 8.68 | 8.75 | 8.50 | 8.57 | -1.27% | 0.89 | 3.18% |
| 2025-07-14 | 8.67 | 8.72 | 8.61 | 8.68 | +0.23% | 0.70 | 2.47% |
| 2025-07-11 | 8.61 | 8.70 | 8.52 | 8.66 | +0.23% | 0.84 | 3.00% |
| 2025-07-10 | 8.61 | 8.71 | 8.56 | 8.64 | -0.23% | 0.87 | 3.08% |
| 2025-07-09 | 8.75 | 8.78 | 8.61 | 8.66 | -1.37% | 1.06 | 3.74% |
| 2025-07-08 | 8.57 | 8.80 | 8.57 | 8.78 | +2.57% | 1.58 | 5.56% |
| 2025-07-07 | 8.11 | 8.66 | 8.11 | 8.56 | -1.50% | 1.86 | 6.78% |
| 2025-07-04 | 8.96 | 8.97 | 8.67 | 8.69 | -3.77% | 2.17 | 7.60% |
| 2025-07-03 | 8.90 | 9.10 | 8.83 | 9.03 | +1.12% | 2.03 | 6.95% |
| 2025-07-02 | 9.12 | 9.13 | 8.87 | 8.93 | -2.93% | 2.46 | 8.42% |
| 2025-07-01 | 9.59 | 9.59 | 8.93 | 9.20 | -4.96% | 4.89 | 16.31% |
| 2025-06-30 | 9.50 | 9.76 | 9.30 | 9.68 | -3.39% | 5.77 | 18.57% |
| 2025-06-27 | 11.22 | 11.22 | 10.00 | 10.02 | -1.76% | 10.56 | 30.32% |
| 2025-06-26 | 9.23 | 10.20 | 9.07 | 10.20 | +10.03% | 2.31 | 7.13% |