普莱得 sz.301353
29.07
+2.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.46 | 29.25 | 28.08 | 29.07 | +2.72% | 0.32 | 3.53% |
| 2026-05-21 | 29.26 | 29.75 | 27.41 | 28.30 | -3.31% | 0.39 | 4.21% |
| 2026-05-20 | 29.38 | 29.50 | 29.03 | 29.27 | -0.81% | 0.27 | 2.94% |
| 2026-05-19 | 29.73 | 29.99 | 29.28 | 29.51 | -0.67% | 0.27 | 2.86% |
| 2026-05-18 | 29.67 | 29.85 | 29.33 | 29.71 | +0.17% | 0.29 | 3.08% |
| 2026-05-15 | 29.94 | 30.06 | 29.33 | 29.66 | -0.44% | 0.39 | 4.10% |
| 2026-05-14 | 29.78 | 30.02 | 29.48 | 29.79 | +0.13% | 0.43 | 4.57% |
| 2026-05-13 | 30.00 | 30.09 | 29.53 | 29.75 | -0.83% | 0.45 | 4.72% |
| 2026-05-12 | 30.77 | 30.77 | 29.82 | 30.00 | -2.28% | 0.42 | 4.40% |
| 2026-05-11 | 30.30 | 30.80 | 30.18 | 30.70 | +1.69% | 0.42 | 4.37% |
| 2026-05-08 | 29.95 | 30.19 | 29.46 | 30.19 | +1.41% | 0.37 | 3.82% |
| 2026-05-07 | 29.71 | 30.09 | 29.51 | 29.77 | +0.10% | 0.41 | 4.37% |
| 2026-05-06 | 29.56 | 30.39 | 29.21 | 29.74 | +1.33% | 0.67 | 7.02% |
| 2026-04-30 | 29.14 | 29.38 | 28.80 | 29.35 | +0.69% | 0.40 | 4.33% |
| 2026-04-29 | 28.70 | 29.29 | 28.40 | 29.15 | +3.48% | 0.44 | 4.79% |
| 2026-04-28 | 28.46 | 28.55 | 27.90 | 28.17 | -1.43% | 0.33 | 3.67% |
| 2026-04-27 | 27.96 | 28.63 | 27.56 | 28.58 | +2.25% | 0.38 | 4.19% |
| 2026-04-24 | 27.64 | 28.19 | 27.27 | 27.95 | +0.87% | 0.19 | 2.11% |
| 2026-04-23 | 28.32 | 28.36 | 27.60 | 27.71 | -2.05% | 0.17 | 1.88% |
| 2026-04-22 | 28.39 | 28.44 | 28.03 | 28.29 | -0.35% | 0.14 | 1.55% |