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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.59 | 13.76 | 12.98 | 13.25 | -3.77% | 3.56 | 8.12% |
| 2026-01-15 | 14.22 | 14.37 | 13.60 | 13.77 | -5.60% | 5.10 | 11.13% |
| 2026-01-14 | 14.14 | 15.14 | 14.02 | 14.59 | +3.01% | 8.95 | 18.50% |
| 2026-01-13 | 13.93 | 15.06 | 13.29 | 14.16 | +3.91% | 10.16 | 21.63% |
| 2026-01-12 | 12.46 | 13.63 | 12.43 | 13.63 | +10.80% | 6.04 | 14.06% |
| 2026-01-09 | 12.16 | 12.31 | 12.13 | 12.30 | +1.23% | 1.99 | 4.94% |
| 2026-01-08 | 11.94 | 12.26 | 11.94 | 12.15 | +1.54% | 1.42 | 3.55% |
| 2026-01-07 | 12.03 | 12.09 | 11.89 | 11.97 | -1.00% | 1.20 | 3.03% |
| 2026-01-06 | 12.02 | 12.21 | 11.94 | 12.09 | +0.89% | 1.50 | 3.76% |
| 2026-01-05 | 11.83 | 11.98 | 11.70 | 11.98 | +1.93% | 1.24 | 3.17% |
| 2025-12-31 | 11.65 | 11.83 | 11.56 | 11.75 | +0.55% | 0.92 | 2.37% |
| 2025-12-30 | 11.65 | 11.78 | 11.57 | 11.69 | +0.67% | 0.77 | 2.01% |
| 2025-12-29 | 11.58 | 11.68 | 11.53 | 11.61 | -0.24% | 0.70 | 1.83% |
| 2025-12-26 | 11.69 | 11.81 | 11.62 | 11.64 | -0.67% | 0.82 | 2.13% |
| 2025-12-25 | 11.58 | 11.72 | 11.55 | 11.72 | +1.04% | 0.75 | 1.95% |
| 2025-12-24 | 11.45 | 11.63 | 11.45 | 11.60 | +0.62% | 0.77 | 2.01% |
| 2025-12-23 | 11.72 | 11.72 | 11.46 | 11.52 | -1.16% | 0.89 | 2.33% |
| 2025-12-22 | 11.76 | 11.82 | 11.62 | 11.66 | -0.49% | 0.81 | 2.09% |
| 2025-12-19 | 11.58 | 11.72 | 11.58 | 11.72 | +1.41% | 0.71 | 1.85% |
| 2025-12-18 | 11.40 | 11.67 | 11.38 | 11.55 | +0.68% | 0.82 | 2.14% |