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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.47 | 26.79 | 25.15 | 25.27 | -7.13% | 0.53 | 6.39% |
| 2026-03-20 | 28.53 | 28.56 | 27.15 | 27.21 | -3.78% | 0.45 | 5.14% |
| 2026-03-19 | 28.99 | 29.31 | 28.13 | 28.28 | -3.65% | 0.24 | 2.63% |
| 2026-03-18 | 28.88 | 29.39 | 28.60 | 29.35 | +2.05% | 0.33 | 3.61% |
| 2026-03-17 | 29.52 | 29.66 | 28.59 | 28.76 | -1.94% | 0.29 | 3.09% |
| 2026-03-16 | 29.19 | 29.67 | 28.89 | 29.33 | +0.14% | 0.29 | 3.05% |
| 2026-03-13 | 29.15 | 29.87 | 29.05 | 29.29 | +0.10% | 0.21 | 2.21% |
| 2026-03-12 | 29.80 | 29.99 | 29.10 | 29.26 | -2.08% | 0.24 | 2.56% |
| 2026-03-11 | 30.26 | 30.31 | 29.70 | 29.88 | -0.80% | 0.24 | 2.49% |
| 2026-03-10 | 29.64 | 30.20 | 29.43 | 30.12 | +2.41% | 0.33 | 3.45% |
| 2026-03-09 | 29.29 | 29.68 | 28.74 | 29.41 | -0.81% | 0.35 | 3.71% |
| 2026-03-06 | 28.56 | 29.83 | 28.56 | 29.65 | +2.99% | 0.35 | 3.69% |
| 2026-03-05 | 28.36 | 28.96 | 28.33 | 28.79 | +2.60% | 0.32 | 3.48% |
| 2026-03-04 | 28.10 | 28.34 | 27.76 | 28.06 | -0.39% | 0.36 | 4.02% |
| 2026-03-03 | 28.71 | 29.12 | 28.15 | 28.17 | -1.64% | 0.43 | 4.72% |
| 2026-03-02 | 29.41 | 29.83 | 28.30 | 28.64 | -4.05% | 0.54 | 5.84% |
| 2026-02-27 | 29.98 | 30.04 | 29.68 | 29.85 | -0.67% | 0.29 | 3.09% |
| 2026-02-26 | 30.07 | 30.07 | 29.67 | 30.05 | +0.77% | 0.25 | 2.59% |
| 2026-02-25 | 30.00 | 30.08 | 29.77 | 29.82 | -0.60% | 0.32 | 3.39% |
| 2026-02-24 | 29.65 | 30.00 | 29.47 | 30.00 | +1.42% | 0.32 | 3.34% |