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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 25.79 | 25.94 | 25.05 | 25.65 | +0.16% | 0.29 | 3.52% |
| 2025-12-16 | 25.61 | 25.95 | 25.52 | 25.61 | -0.93% | 0.22 | 2.67% |
| 2025-12-15 | 25.74 | 26.08 | 25.50 | 25.85 | -0.58% | 0.19 | 2.27% |
| 2025-12-12 | 26.13 | 26.70 | 25.90 | 26.00 | -0.38% | 0.24 | 2.84% |
| 2025-12-11 | 26.75 | 26.88 | 26.02 | 26.10 | -2.61% | 0.29 | 3.43% |
| 2025-12-10 | 27.02 | 27.23 | 26.73 | 26.80 | -1.00% | 0.20 | 2.35% |
| 2025-12-09 | 27.36 | 27.48 | 27.07 | 27.07 | -0.77% | 0.21 | 2.38% |
| 2025-12-08 | 27.20 | 27.43 | 27.04 | 27.28 | +0.74% | 0.23 | 2.65% |
| 2025-12-05 | 26.75 | 27.11 | 26.59 | 27.08 | +0.74% | 0.21 | 2.47% |
| 2025-12-04 | 27.09 | 27.19 | 26.57 | 26.88 | -0.59% | 0.21 | 2.47% |
| 2025-12-03 | 27.20 | 27.26 | 26.86 | 27.04 | -0.59% | 0.23 | 2.65% |
| 2025-12-02 | 27.31 | 27.57 | 26.93 | 27.20 | -0.73% | 0.25 | 2.85% |
| 2025-12-01 | 27.51 | 27.82 | 27.34 | 27.40 | -0.11% | 0.25 | 2.83% |
| 2025-11-28 | 27.00 | 27.45 | 26.90 | 27.43 | +1.22% | 0.17 | 1.94% |
| 2025-11-27 | 26.99 | 27.35 | 26.84 | 27.10 | +1.35% | 0.26 | 3.04% |
| 2025-11-26 | 27.08 | 27.49 | 26.67 | 26.74 | -1.44% | 0.26 | 2.96% |
| 2025-11-25 | 27.27 | 27.78 | 27.05 | 27.13 | +0.07% | 0.25 | 2.90% |
| 2025-11-24 | 26.99 | 27.37 | 26.76 | 27.11 | +1.23% | 0.21 | 2.40% |
| 2025-11-21 | 27.94 | 28.08 | 26.39 | 26.78 | -4.12% | 0.37 | 4.32% |
| 2025-11-20 | 28.18 | 28.37 | 27.68 | 27.93 | -0.21% | 0.30 | 3.33% |