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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.68 | 26.96 | 26.15 | 26.69 | -0.15% | 0.77 | 9.04% |
| 2025-07-21 | 25.48 | 27.48 | 25.48 | 26.73 | +4.91% | 0.88 | 10.36% |
| 2025-07-18 | 25.60 | 25.60 | 25.10 | 25.48 | +0.20% | 0.20 | 2.50% |
| 2025-07-17 | 25.54 | 25.63 | 25.23 | 25.43 | -0.12% | 0.28 | 3.52% |
| 2025-07-16 | 25.12 | 25.60 | 25.10 | 25.46 | +1.35% | 0.31 | 3.80% |
| 2025-07-15 | 25.80 | 25.80 | 24.89 | 25.12 | -2.64% | 0.36 | 4.52% |
| 2025-07-14 | 25.22 | 25.80 | 24.53 | 25.80 | +2.42% | 0.31 | 3.81% |
| 2025-07-11 | 25.60 | 25.60 | 24.76 | 25.19 | -1.06% | 0.29 | 3.65% |
| 2025-07-10 | 25.68 | 25.79 | 25.12 | 25.46 | -0.24% | 0.34 | 4.18% |
| 2025-07-09 | 25.60 | 25.89 | 25.24 | 25.52 | -0.20% | 0.30 | 3.72% |
| 2025-07-08 | 25.30 | 25.65 | 25.01 | 25.57 | +1.35% | 0.30 | 3.71% |
| 2025-07-07 | 24.75 | 25.31 | 24.73 | 25.23 | +1.37% | 0.25 | 3.11% |
| 2025-07-04 | 25.23 | 25.26 | 24.86 | 24.89 | -1.11% | 0.25 | 3.19% |
| 2025-07-03 | 25.35 | 25.40 | 24.95 | 25.17 | +0.28% | 0.26 | 3.21% |
| 2025-07-02 | 25.17 | 25.52 | 24.81 | 25.10 | -1.45% | 0.36 | 4.46% |
| 2025-07-01 | 25.31 | 25.72 | 25.00 | 25.47 | +0.59% | 0.57 | 7.10% |
| 2025-06-30 | 24.66 | 25.45 | 24.44 | 25.32 | +3.60% | 0.58 | 7.33% |
| 2025-06-27 | 24.40 | 24.70 | 24.07 | 24.44 | +0.74% | 0.37 | 4.76% |
| 2025-06-26 | 24.02 | 24.76 | 24.02 | 24.26 | +0.50% | 0.43 | 5.49% |
| 2025-06-25 | 23.86 | 24.27 | 23.81 | 24.14 | +0.79% | 0.40 | 5.25% |