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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.79 | 27.10 | 26.37 | 26.93 | +1.16% | 0.50 | 5.82% |
| 2025-08-18 | 26.73 | 26.95 | 26.52 | 26.62 | +0.04% | 0.38 | 4.49% |
| 2025-08-15 | 26.21 | 26.75 | 26.19 | 26.61 | +1.53% | 0.39 | 4.66% |
| 2025-08-14 | 27.27 | 27.27 | 26.13 | 26.21 | -2.96% | 0.43 | 5.10% |
| 2025-08-13 | 27.20 | 27.34 | 26.75 | 27.01 | -0.73% | 0.36 | 4.20% |
| 2025-08-12 | 27.37 | 27.57 | 26.98 | 27.21 | -0.48% | 0.41 | 4.70% |
| 2025-08-11 | 27.04 | 27.40 | 27.02 | 27.34 | +1.33% | 0.59 | 6.76% |
| 2025-08-08 | 26.96 | 27.15 | 26.56 | 26.98 | +0.07% | 0.38 | 4.49% |
| 2025-08-07 | 27.09 | 27.26 | 26.82 | 26.96 | -0.48% | 0.41 | 4.70% |
| 2025-08-06 | 26.88 | 27.19 | 26.74 | 27.09 | +0.78% | 0.53 | 6.15% |
| 2025-08-05 | 26.63 | 26.88 | 26.54 | 26.88 | +0.94% | 0.48 | 5.68% |
| 2025-08-04 | 26.40 | 26.74 | 26.19 | 26.63 | +0.68% | 0.53 | 6.31% |
| 2025-08-01 | 26.20 | 26.53 | 26.10 | 26.45 | +1.03% | 0.60 | 7.17% |
| 2025-07-31 | 26.06 | 26.74 | 26.05 | 26.18 | 0.00% | 0.89 | 10.55% |
| 2025-07-30 | 28.01 | 28.48 | 26.01 | 26.18 | -7.36% | 2.01 | 23.26% |
| 2025-07-29 | 27.28 | 28.48 | 26.95 | 28.26 | +4.28% | 1.17 | 13.19% |
| 2025-07-28 | 26.97 | 27.30 | 26.63 | 27.10 | +0.52% | 0.65 | 7.55% |
| 2025-07-25 | 26.26 | 27.40 | 26.22 | 26.96 | +2.28% | 0.88 | 10.21% |
| 2025-07-24 | 26.41 | 26.98 | 26.18 | 26.36 | -0.19% | 0.47 | 5.54% |
| 2025-07-23 | 26.69 | 27.00 | 26.16 | 26.41 | -1.05% | 0.52 | 6.11% |