普联软件 sz.300996
13.10
+2.75%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.85 | 13.25 | 12.53 | 13.10 | +2.75% | 1.72 | 3.98% |
| 2026-05-21 | 13.26 | 13.39 | 12.60 | 12.75 | -3.26% | 1.85 | 4.24% |
| 2026-05-20 | 13.44 | 13.59 | 13.04 | 13.18 | -2.23% | 1.99 | 4.53% |
| 2026-05-19 | 12.63 | 13.55 | 12.63 | 13.48 | +6.81% | 3.57 | 8.08% |
| 2026-05-18 | 12.25 | 12.72 | 12.25 | 12.62 | +2.19% | 1.08 | 2.58% |
| 2026-05-15 | 12.41 | 12.69 | 12.27 | 12.35 | -0.32% | 1.07 | 2.58% |
| 2026-05-14 | 12.89 | 12.96 | 12.37 | 12.39 | -3.95% | 1.13 | 2.70% |
| 2026-05-13 | 12.66 | 12.95 | 12.62 | 12.90 | +1.42% | 1.00 | 2.34% |
| 2026-05-12 | 12.89 | 12.93 | 12.64 | 12.72 | -1.62% | 1.05 | 2.47% |
| 2026-05-11 | 13.14 | 13.19 | 12.84 | 12.93 | -1.30% | 1.56 | 3.62% |
| 2026-05-08 | 13.00 | 13.40 | 12.90 | 13.10 | +0.31% | 1.77 | 4.04% |
| 2026-05-07 | 13.34 | 13.37 | 12.83 | 13.06 | -0.15% | 1.80 | 4.14% |
| 2026-05-06 | 12.56 | 13.43 | 12.56 | 13.08 | +4.64% | 3.31 | 7.53% |
| 2026-04-30 | 12.58 | 12.58 | 12.18 | 12.50 | +0.64% | 1.26 | 3.06% |
| 2026-04-29 | 12.21 | 12.49 | 12.19 | 12.42 | +1.69% | 0.99 | 2.39% |
| 2026-04-28 | 12.53 | 12.58 | 12.14 | 12.21 | -2.44% | 1.02 | 2.49% |
| 2026-04-27 | 12.27 | 12.59 | 12.09 | 12.52 | +1.56% | 1.17 | 2.80% |
| 2026-04-24 | 12.31 | 12.51 | 12.21 | 12.33 | -0.34% | 0.91 | 2.21% |
| 2026-04-23 | 12.59 | 12.67 | 12.28 | 12.37 | -1.25% | 0.98 | 2.35% |
| 2026-04-22 | 12.32 | 12.55 | 12.27 | 12.53 | +1.03% | 1.34 | 3.25% |