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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.32 | 13.32 | 12.88 | 12.96 | -0.98% | 2.81 | 6.54% |
| 2025-11-18 | 12.64 | 13.11 | 12.52 | 13.09 | +3.77% | 3.81 | 8.92% |
| 2025-11-17 | 12.42 | 12.68 | 12.40 | 12.61 | +1.72% | 1.09 | 2.63% |
| 2025-11-14 | 12.33 | 12.53 | 12.28 | 12.40 | -0.23% | 0.76 | 1.85% |
| 2025-11-13 | 12.48 | 12.60 | 12.38 | 12.43 | -0.46% | 0.95 | 2.31% |
| 2025-11-12 | 12.55 | 12.61 | 12.41 | 12.48 | -0.73% | 0.75 | 1.83% |
| 2025-11-11 | 12.62 | 12.74 | 12.51 | 12.58 | 0.00% | 1.28 | 3.06% |
| 2025-11-10 | 12.55 | 12.63 | 12.44 | 12.58 | +1.03% | 0.83 | 2.01% |
| 2025-11-07 | 12.68 | 12.68 | 12.45 | 12.45 | -2.34% | 1.35 | 3.25% |
| 2025-11-06 | 12.62 | 12.82 | 12.38 | 12.75 | +1.24% | 1.78 | 4.27% |
| 2025-11-05 | 12.38 | 12.70 | 12.38 | 12.59 | +0.62% | 1.68 | 4.04% |
| 2025-11-04 | 12.42 | 12.56 | 12.36 | 12.51 | 0.00% | 1.22 | 2.97% |
| 2025-11-03 | 12.47 | 12.53 | 12.36 | 12.51 | +0.92% | 1.39 | 3.37% |
| 2025-10-31 | 12.03 | 12.47 | 11.96 | 12.40 | +3.56% | 2.27 | 5.57% |
| 2025-10-30 | 12.01 | 12.21 | 11.91 | 11.97 | -0.65% | 1.05 | 2.64% |
| 2025-10-29 | 12.16 | 12.25 | 11.88 | 12.05 | -1.79% | 1.22 | 3.08% |
| 2025-10-28 | 12.19 | 12.40 | 12.09 | 12.27 | +0.70% | 1.12 | 2.76% |
| 2025-10-27 | 12.27 | 12.29 | 12.16 | 12.19 | -0.41% | 0.82 | 2.04% |
| 2025-10-24 | 12.16 | 12.26 | 12.14 | 12.24 | +0.82% | 0.78 | 1.93% |
| 2025-10-23 | 12.07 | 12.20 | 11.86 | 12.14 | +1.18% | 0.77 | 1.95% |