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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.88 | 28.28 | 27.83 | 28.15 | +1.00% | 0.31 | 3.45% |
| 2026-01-15 | 27.58 | 27.95 | 27.20 | 27.87 | +0.98% | 0.30 | 3.35% |
| 2026-01-14 | 27.66 | 28.03 | 27.21 | 27.60 | 0.00% | 0.45 | 5.09% |
| 2026-01-13 | 27.45 | 28.19 | 27.11 | 27.60 | +0.80% | 0.54 | 6.08% |
| 2026-01-12 | 27.15 | 27.45 | 27.01 | 27.38 | +1.33% | 0.36 | 4.09% |
| 2026-01-09 | 27.00 | 27.05 | 26.72 | 27.02 | +0.30% | 0.28 | 3.25% |
| 2026-01-08 | 26.50 | 26.97 | 26.40 | 26.94 | +1.70% | 0.24 | 2.76% |
| 2026-01-07 | 27.13 | 27.17 | 26.44 | 26.49 | -1.34% | 0.27 | 3.23% |
| 2026-01-06 | 26.97 | 27.08 | 26.77 | 26.85 | +0.04% | 0.27 | 3.17% |
| 2026-01-05 | 26.66 | 27.12 | 26.51 | 26.84 | +0.90% | 0.43 | 5.02% |
| 2025-12-31 | 26.83 | 26.88 | 26.38 | 26.60 | 0.00% | 0.21 | 2.44% |
| 2025-12-30 | 26.62 | 26.80 | 26.53 | 26.60 | -0.37% | 0.16 | 1.87% |
| 2025-12-29 | 26.93 | 26.93 | 26.49 | 26.70 | 0.00% | 0.20 | 2.37% |
| 2025-12-26 | 27.05 | 27.20 | 26.62 | 26.70 | -1.22% | 0.20 | 2.34% |
| 2025-12-25 | 26.95 | 27.05 | 26.71 | 27.03 | +0.52% | 0.17 | 1.98% |
| 2025-12-24 | 26.65 | 27.02 | 26.45 | 26.89 | +0.41% | 0.18 | 2.08% |
| 2025-12-23 | 26.62 | 26.99 | 26.50 | 26.78 | +0.30% | 0.22 | 2.58% |
| 2025-12-22 | 27.21 | 27.21 | 26.56 | 26.70 | -0.19% | 0.14 | 1.67% |
| 2025-12-19 | 26.28 | 27.18 | 26.15 | 26.75 | +2.18% | 0.25 | 2.89% |
| 2025-12-18 | 25.62 | 26.29 | 25.50 | 26.18 | +2.07% | 0.24 | 2.93% |