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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.22 | 14.28 | 13.57 | 13.71 | -3.98% | 5.67 | 12.37% |
| 2025-07-21 | 13.86 | 14.54 | 13.86 | 14.28 | -0.89% | 8.07 | 17.15% |
| 2025-07-18 | 14.52 | 15.76 | 14.20 | 14.41 | -2.73% | 11.03 | 22.05% |
| 2025-07-17 | 14.98 | 15.97 | 14.70 | 14.81 | -0.24% | 11.86 | 23.33% |
| 2025-07-16 | 14.62 | 15.35 | 14.44 | 14.85 | -3.29% | 10.05 | 20.37% |
| 2025-07-15 | 13.44 | 16.33 | 13.36 | 15.35 | +10.82% | 15.43 | 32.04% |
| 2025-07-14 | 14.58 | 14.63 | 13.22 | 13.86 | -6.92% | 13.56 | 29.62% |
| 2025-07-11 | 13.86 | 16.27 | 12.85 | 14.89 | +9.80% | 20.38 | 41.50% |
| 2025-07-10 | 11.94 | 13.56 | 11.94 | 13.56 | +20.00% | 14.36 | 32.97% |
| 2025-07-09 | 11.04 | 11.35 | 10.90 | 11.30 | +2.32% | 3.60 | 9.69% |
| 2025-07-08 | 10.93 | 11.30 | 10.70 | 11.04 | +2.24% | 3.18 | 8.72% |
| 2025-07-07 | 10.30 | 11.03 | 10.25 | 10.80 | +4.76% | 3.08 | 8.57% |
| 2025-07-04 | 10.39 | 10.47 | 10.17 | 10.31 | -0.82% | 0.75 | 2.19% |
| 2025-07-03 | 10.39 | 10.47 | 10.32 | 10.39 | +0.07% | 0.37 | 1.08% |
| 2025-07-02 | 10.52 | 10.59 | 10.29 | 10.39 | -1.62% | 0.62 | 1.80% |
| 2025-07-01 | 10.67 | 10.69 | 10.42 | 10.56 | -1.13% | 0.88 | 2.50% |
| 2025-06-30 | 10.67 | 10.71 | 10.61 | 10.68 | +0.40% | 0.61 | 1.73% |
| 2025-06-27 | 10.76 | 10.84 | 10.63 | 10.64 | -0.99% | 0.91 | 2.55% |
| 2025-06-26 | 10.62 | 10.90 | 10.51 | 10.74 | +1.41% | 1.36 | 3.81% |
| 2025-06-25 | 10.49 | 10.64 | 10.38 | 10.59 | +1.15% | 1.37 | 3.91% |