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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.50 | 29.97 | 29.26 | 29.58 | +0.75% | 0.47 | 4.95% |
| 2026-02-12 | 29.69 | 29.75 | 29.20 | 29.36 | -1.11% | 0.38 | 4.01% |
| 2026-02-11 | 29.82 | 30.48 | 29.60 | 29.69 | 0.00% | 0.67 | 7.00% |
| 2026-02-10 | 29.90 | 30.00 | 29.62 | 29.69 | -0.80% | 0.30 | 3.18% |
| 2026-02-09 | 30.15 | 30.30 | 29.60 | 29.93 | -0.33% | 0.59 | 6.24% |
| 2026-02-06 | 29.44 | 30.50 | 29.37 | 30.03 | +1.62% | 0.57 | 5.92% |
| 2026-02-05 | 29.61 | 29.93 | 29.30 | 29.55 | -0.17% | 0.29 | 3.06% |
| 2026-02-04 | 29.46 | 29.96 | 29.36 | 29.60 | 0.00% | 0.32 | 3.42% |
| 2026-02-03 | 29.16 | 29.68 | 29.14 | 29.60 | +2.07% | 0.30 | 3.19% |
| 2026-02-02 | 29.00 | 29.72 | 28.79 | 29.00 | -0.51% | 0.53 | 5.71% |
| 2026-01-30 | 28.73 | 29.27 | 28.50 | 29.15 | +1.46% | 0.35 | 3.82% |
| 2026-01-29 | 28.71 | 29.20 | 28.49 | 28.73 | +0.10% | 0.38 | 4.06% |
| 2026-01-28 | 29.09 | 29.27 | 28.59 | 28.70 | -1.17% | 0.28 | 3.01% |
| 2026-01-27 | 29.01 | 29.17 | 28.07 | 29.04 | +0.10% | 0.36 | 3.98% |
| 2026-01-26 | 29.17 | 29.48 | 28.71 | 29.01 | -0.51% | 0.47 | 5.12% |
| 2026-01-23 | 29.69 | 29.69 | 28.86 | 29.16 | -1.32% | 0.38 | 4.14% |
| 2026-01-22 | 29.36 | 29.58 | 29.18 | 29.55 | +1.27% | 0.43 | 4.60% |
| 2026-01-21 | 28.89 | 29.29 | 28.61 | 29.18 | +0.55% | 0.40 | 4.33% |
| 2026-01-20 | 28.75 | 29.29 | 28.52 | 29.02 | +0.97% | 0.53 | 5.78% |
| 2026-01-19 | 28.10 | 28.98 | 28.08 | 28.74 | +2.10% | 0.45 | 4.93% |