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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.55 | 12.65 | 12.28 | 12.40 | -2.02% | 1.64 | 3.95% |
| 2026-04-20 | 12.50 | 12.79 | 12.43 | 12.65 | +0.96% | 1.56 | 3.71% |
| 2026-04-17 | 12.48 | 12.75 | 12.43 | 12.53 | +0.06% | 1.47 | 3.50% |
| 2026-04-16 | 12.36 | 12.61 | 12.26 | 12.53 | +0.17% | 2.17 | 5.22% |
| 2026-04-15 | 11.92 | 12.65 | 11.91 | 12.51 | +5.26% | 3.31 | 7.99% |
| 2026-04-14 | 11.77 | 11.92 | 11.71 | 11.88 | +1.77% | 1.17 | 2.97% |
| 2026-04-13 | 11.48 | 11.84 | 11.44 | 11.67 | -0.36% | 1.31 | 3.37% |
| 2026-04-10 | 11.72 | 11.83 | 11.63 | 11.72 | +1.10% | 1.42 | 3.62% |
| 2026-04-09 | 11.97 | 11.97 | 11.55 | 11.59 | -3.15% | 1.91 | 4.93% |
| 2026-04-08 | 11.66 | 12.02 | 11.60 | 11.97 | +3.00% | 2.69 | 6.82% |
| 2026-04-07 | 11.38 | 12.08 | 11.28 | 11.62 | -0.91% | 3.11 | 8.04% |
| 2026-04-03 | 11.95 | 13.14 | 11.47 | 11.72 | +6.11% | 4.19 | 10.38% |
| 2026-04-02 | 11.20 | 11.23 | 10.96 | 11.05 | -2.08% | 0.57 | 1.55% |
| 2026-04-01 | 11.25 | 11.33 | 11.06 | 11.28 | +2.39% | 0.74 | 1.98% |
| 2026-03-31 | 11.35 | 11.52 | 11.00 | 11.02 | -2.94% | 0.97 | 2.59% |
| 2026-03-30 | 10.87 | 11.40 | 10.87 | 11.35 | +2.30% | 0.78 | 2.11% |
| 2026-03-27 | 10.71 | 11.11 | 10.66 | 11.10 | +2.63% | 0.58 | 1.60% |
| 2026-03-26 | 11.16 | 11.23 | 10.74 | 10.81 | -3.12% | 0.65 | 1.81% |
| 2026-03-25 | 11.04 | 11.34 | 10.95 | 11.16 | +1.09% | 0.79 | 2.14% |
| 2026-03-24 | 10.86 | 11.07 | 10.64 | 11.04 | +3.81% | 0.87 | 2.44% |