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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.91 | 23.96 | 22.91 | 23.95 | +4.31% | 0.41 | 5.38% |
| 2025-06-23 | 22.36 | 23.01 | 22.21 | 22.96 | +2.68% | 0.26 | 3.63% |
| 2025-06-20 | 22.84 | 23.05 | 22.29 | 22.36 | -1.06% | 0.29 | 4.10% |
| 2025-06-19 | 23.03 | 23.38 | 22.60 | 22.60 | -2.29% | 0.30 | 4.07% |
| 2025-06-18 | 23.54 | 23.68 | 22.92 | 23.13 | -1.74% | 0.28 | 3.76% |
| 2025-06-17 | 23.86 | 24.09 | 23.31 | 23.54 | -1.34% | 0.31 | 4.08% |
| 2025-06-16 | 23.69 | 24.20 | 23.68 | 23.86 | +0.51% | 0.31 | 4.11% |
| 2025-06-13 | 24.52 | 24.58 | 23.41 | 23.74 | -3.85% | 0.56 | 7.32% |
| 2025-06-12 | 24.91 | 25.20 | 24.13 | 24.69 | -0.88% | 0.81 | 10.27% |
| 2025-06-11 | 23.45 | 25.48 | 23.45 | 24.91 | +6.41% | 1.06 | 13.47% |
| 2025-06-10 | 23.80 | 24.39 | 23.06 | 23.41 | -2.13% | 0.57 | 7.52% |
| 2025-06-09 | 23.20 | 24.00 | 23.18 | 23.92 | +3.37% | 0.59 | 7.76% |
| 2025-06-06 | 23.00 | 23.17 | 22.40 | 23.14 | +1.18% | 0.36 | 4.97% |
| 2025-06-05 | 22.98 | 23.15 | 22.76 | 22.87 | -0.60% | 0.22 | 2.98% |
| 2025-06-04 | 22.94 | 23.22 | 22.91 | 23.01 | +0.33% | 0.24 | 3.20% |
| 2025-06-03 | 22.76 | 23.14 | 22.75 | 22.93 | -0.07% | 0.16 | 2.16% |
| 2025-05-30 | 23.25 | 23.29 | 22.85 | 22.95 | -1.15% | 0.18 | 2.42% |
| 2025-05-29 | 22.96 | 23.28 | 22.76 | 23.21 | +1.50% | 0.24 | 3.20% |
| 2025-05-28 | 22.99 | 23.12 | 22.70 | 22.87 | -0.40% | 0.17 | 2.25% |
| 2025-05-27 | 23.03 | 23.18 | 22.70 | 22.96 | -0.30% | 0.18 | 2.38% |