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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.03 | 10.56 | 9.96 | 10.47 | +4.84% | 1.66 | 4.78% |
| 2025-06-23 | 9.70 | 9.99 | 9.61 | 9.99 | +3.23% | 0.63 | 1.91% |
| 2025-06-20 | 9.84 | 9.92 | 9.64 | 9.68 | -1.94% | 0.54 | 1.67% |
| 2025-06-19 | 10.03 | 10.20 | 9.82 | 9.87 | -1.77% | 0.73 | 2.18% |
| 2025-06-18 | 10.09 | 10.14 | 9.95 | 10.05 | -0.35% | 0.43 | 1.28% |
| 2025-06-17 | 10.20 | 10.23 | 10.02 | 10.08 | -0.84% | 0.47 | 1.40% |
| 2025-06-16 | 9.88 | 10.20 | 9.81 | 10.17 | +2.58% | 0.83 | 2.46% |
| 2025-06-13 | 10.31 | 10.32 | 9.88 | 9.91 | -3.79% | 1.08 | 3.23% |
| 2025-06-12 | 10.34 | 10.41 | 10.23 | 10.30 | -0.34% | 0.54 | 1.57% |
| 2025-06-11 | 10.37 | 10.46 | 10.27 | 10.34 | -0.07% | 0.87 | 2.50% |
| 2025-06-10 | 10.52 | 10.64 | 10.17 | 10.35 | -1.89% | 1.03 | 2.98% |
| 2025-06-09 | 10.38 | 10.57 | 10.27 | 10.54 | +0.47% | 1.06 | 3.04% |
| 2025-06-06 | 10.37 | 10.65 | 10.33 | 10.49 | +0.82% | 1.05 | 3.00% |
| 2025-06-05 | 10.26 | 10.44 | 10.20 | 10.41 | +1.81% | 0.81 | 2.35% |
| 2025-06-04 | 10.20 | 10.27 | 10.14 | 10.22 | +0.42% | 0.46 | 1.35% |
| 2025-06-03 | 10.22 | 10.41 | 10.17 | 10.18 | -0.97% | 0.61 | 1.78% |
| 2025-05-30 | 10.52 | 10.52 | 10.18 | 10.28 | -1.90% | 0.85 | 2.47% |
| 2025-05-29 | 10.05 | 10.49 | 10.05 | 10.48 | +3.95% | 1.08 | 3.12% |
| 2025-05-28 | 10.11 | 10.22 | 10.00 | 10.08 | -0.28% | 0.56 | 1.66% |
| 2025-05-27 | 10.25 | 10.29 | 10.05 | 10.11 | -1.32% | 0.52 | 1.55% |