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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.76 | 23.07 | 22.70 | 23.03 | +1.31% | 0.16 | 2.18% |
| 2025-05-23 | 22.88 | 23.52 | 22.49 | 22.73 | -0.40% | 0.29 | 3.89% |
| 2025-05-22 | 23.02 | 23.59 | 22.70 | 22.82 | -0.83% | 0.25 | 3.33% |
| 2025-05-21 | 23.33 | 23.46 | 22.89 | 23.01 | -1.66% | 0.21 | 2.81% |
| 2025-05-20 | 23.02 | 23.43 | 22.79 | 23.40 | +1.62% | 0.22 | 2.92% |
| 2025-05-19 | 23.15 | 23.16 | 22.79 | 23.03 | -0.46% | 0.21 | 2.79% |
| 2025-05-16 | 22.89 | 23.22 | 22.69 | 23.14 | +1.27% | 0.25 | 3.31% |
| 2025-05-15 | 22.82 | 23.05 | 22.36 | 22.85 | +0.57% | 0.26 | 3.49% |
| 2025-05-14 | 23.25 | 23.35 | 22.60 | 22.72 | -0.86% | 0.25 | 3.28% |
| 2025-05-13 | 23.42 | 23.45 | 22.92 | 22.92 | -1.44% | 0.23 | 3.08% |
| 2025-05-12 | 23.17 | 23.44 | 22.93 | 23.25 | +0.83% | 0.35 | 4.60% |
| 2025-05-09 | 22.89 | 23.23 | 22.79 | 23.06 | +0.26% | 0.41 | 5.35% |
| 2025-05-08 | 22.52 | 23.17 | 22.44 | 23.00 | +1.68% | 0.43 | 5.68% |
| 2025-05-07 | 22.84 | 23.03 | 22.43 | 22.62 | -0.13% | 0.36 | 4.78% |
| 2025-05-06 | 22.28 | 22.75 | 22.12 | 22.65 | +2.45% | 0.39 | 5.35% |