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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.53 | 12.72 | 12.43 | 12.43 | -1.13% | 1.17 | 2.82% |
| 2026-02-12 | 12.48 | 12.68 | 12.34 | 12.58 | +1.14% | 1.31 | 3.17% |
| 2026-02-11 | 12.55 | 12.63 | 12.40 | 12.43 | -0.34% | 0.98 | 2.36% |
| 2026-02-10 | 12.38 | 12.61 | 12.30 | 12.48 | +0.92% | 1.24 | 3.00% |
| 2026-02-09 | 12.19 | 12.45 | 12.17 | 12.36 | +2.84% | 1.11 | 2.72% |
| 2026-02-06 | 11.99 | 12.17 | 11.86 | 12.02 | +0.06% | 0.94 | 2.36% |
| 2026-02-05 | 12.04 | 12.16 | 11.98 | 12.01 | -0.88% | 0.81 | 2.02% |
| 2026-02-04 | 12.24 | 12.29 | 11.97 | 12.12 | -1.56% | 1.22 | 3.06% |
| 2026-02-03 | 12.27 | 12.33 | 12.11 | 12.31 | +1.88% | 0.99 | 2.44% |
| 2026-02-02 | 12.21 | 12.56 | 12.07 | 12.09 | -1.62% | 1.24 | 3.04% |
| 2026-01-30 | 12.43 | 12.47 | 12.11 | 12.28 | -1.54% | 1.56 | 3.85% |
| 2026-01-29 | 12.33 | 12.95 | 12.13 | 12.48 | +0.63% | 2.45 | 5.86% |
| 2026-01-28 | 12.55 | 12.71 | 12.34 | 12.40 | -1.69% | 1.68 | 4.08% |
| 2026-01-27 | 12.82 | 12.92 | 12.38 | 12.61 | -1.66% | 1.99 | 4.79% |
| 2026-01-26 | 13.14 | 13.22 | 12.60 | 12.82 | -1.69% | 2.34 | 5.50% |
| 2026-01-23 | 12.87 | 13.24 | 12.83 | 13.05 | +1.77% | 2.49 | 5.76% |
| 2026-01-22 | 12.91 | 13.13 | 12.80 | 12.82 | +0.95% | 2.47 | 5.78% |
| 2026-01-21 | 12.65 | 12.94 | 12.56 | 12.70 | -0.45% | 2.01 | 4.78% |
| 2026-01-20 | 13.01 | 13.12 | 12.56 | 12.75 | -1.48% | 2.07 | 4.91% |
| 2026-01-19 | 13.19 | 13.19 | 12.79 | 12.95 | -2.31% | 2.17 | 5.06% |