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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.52 | 11.52 | 10.48 | 10.64 | -8.66% | 1.63 | 4.51% |
| 2026-03-20 | 12.19 | 12.27 | 11.62 | 11.65 | -3.36% | 1.08 | 2.77% |
| 2026-03-19 | 12.24 | 12.32 | 12.01 | 12.05 | -2.81% | 0.96 | 2.40% |
| 2026-03-18 | 12.23 | 12.41 | 12.17 | 12.40 | +1.69% | 0.91 | 2.23% |
| 2026-03-17 | 12.46 | 12.63 | 12.18 | 12.19 | -2.44% | 1.16 | 2.83% |
| 2026-03-16 | 12.17 | 12.56 | 12.16 | 12.50 | +3.17% | 1.29 | 3.14% |
| 2026-03-13 | 12.39 | 12.44 | 12.08 | 12.11 | -2.24% | 0.94 | 2.32% |
| 2026-03-12 | 12.28 | 12.49 | 12.20 | 12.39 | +0.87% | 1.05 | 2.57% |
| 2026-03-11 | 12.26 | 12.43 | 12.16 | 12.28 | +0.52% | 1.11 | 2.75% |
| 2026-03-10 | 12.16 | 12.33 | 12.04 | 12.22 | +1.53% | 0.99 | 2.46% |
| 2026-03-09 | 11.65 | 12.04 | 11.62 | 12.04 | +1.74% | 0.88 | 2.24% |
| 2026-03-06 | 11.50 | 11.84 | 11.50 | 11.83 | +2.27% | 0.68 | 1.76% |
| 2026-03-05 | 11.64 | 11.67 | 11.47 | 11.57 | +1.69% | 0.71 | 1.86% |
| 2026-03-04 | 11.38 | 11.58 | 11.30 | 11.38 | -0.74% | 0.82 | 2.17% |
| 2026-03-03 | 12.01 | 12.12 | 11.44 | 11.46 | -4.39% | 1.13 | 2.90% |
| 2026-03-02 | 12.43 | 12.47 | 11.98 | 11.99 | -5.60% | 1.82 | 4.54% |
| 2026-02-27 | 12.43 | 12.75 | 12.38 | 12.70 | +1.88% | 1.24 | 2.97% |
| 2026-02-26 | 12.53 | 12.58 | 12.40 | 12.46 | -0.40% | 0.74 | 1.80% |
| 2026-02-25 | 12.45 | 12.64 | 12.43 | 12.51 | +0.46% | 1.04 | 2.50% |
| 2026-02-24 | 12.63 | 12.66 | 12.19 | 12.46 | +0.17% | 1.10 | 2.69% |