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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.22 | 28.57 | 28.05 | 28.39 | +0.60% | 0.22 | 2.46% |
| 2026-04-20 | 28.16 | 28.27 | 27.96 | 28.22 | +0.18% | 0.17 | 1.91% |
| 2026-04-17 | 28.28 | 28.45 | 28.11 | 28.17 | +0.04% | 0.22 | 2.43% |
| 2026-04-16 | 27.91 | 28.25 | 27.62 | 28.16 | +1.19% | 0.23 | 2.60% |
| 2026-04-15 | 27.94 | 27.95 | 27.60 | 27.83 | 0.00% | 0.16 | 1.76% |
| 2026-04-14 | 28.14 | 28.14 | 27.47 | 27.83 | -0.32% | 0.16 | 1.78% |
| 2026-04-13 | 27.99 | 28.00 | 27.70 | 27.92 | -0.36% | 0.16 | 1.79% |
| 2026-04-10 | 27.83 | 28.19 | 27.74 | 28.02 | +1.30% | 0.19 | 2.08% |
| 2026-04-09 | 28.11 | 28.11 | 27.31 | 27.66 | -1.00% | 0.26 | 2.91% |
| 2026-04-08 | 27.37 | 28.05 | 27.20 | 27.94 | +3.98% | 0.26 | 2.94% |
| 2026-04-07 | 26.35 | 27.08 | 25.84 | 26.87 | +2.71% | 0.28 | 3.30% |
| 2026-04-03 | 26.94 | 26.94 | 25.90 | 26.16 | -2.39% | 0.25 | 3.05% |
| 2026-04-02 | 27.20 | 27.45 | 26.41 | 26.80 | -1.47% | 0.23 | 2.67% |
| 2026-04-01 | 27.50 | 27.58 | 26.99 | 27.20 | +1.00% | 0.23 | 2.63% |
| 2026-03-31 | 27.50 | 27.60 | 26.80 | 26.93 | -1.36% | 0.28 | 3.21% |
| 2026-03-30 | 26.66 | 27.30 | 26.51 | 27.30 | +1.45% | 0.24 | 2.76% |
| 2026-03-27 | 26.40 | 27.05 | 25.87 | 26.91 | +1.93% | 0.25 | 2.93% |
| 2026-03-26 | 27.08 | 27.39 | 26.24 | 26.40 | -2.48% | 0.30 | 3.53% |
| 2026-03-25 | 26.50 | 27.49 | 26.50 | 27.07 | +2.38% | 0.33 | 3.79% |
| 2026-03-24 | 26.00 | 26.51 | 25.40 | 26.44 | +4.63% | 0.43 | 5.13% |