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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.73 | 28.90 | 27.95 | 27.99 | -2.58% | 0.34 | 3.81% |
| 2025-11-18 | 29.03 | 29.23 | 28.60 | 28.73 | -1.03% | 0.36 | 3.96% |
| 2025-11-17 | 28.92 | 29.24 | 28.60 | 29.03 | -0.21% | 0.56 | 6.12% |
| 2025-11-14 | 29.05 | 29.77 | 29.03 | 29.09 | -0.82% | 0.60 | 6.41% |
| 2025-11-13 | 29.10 | 29.87 | 29.01 | 29.33 | -0.17% | 0.78 | 8.36% |
| 2025-11-12 | 30.39 | 30.39 | 29.03 | 29.38 | -5.13% | 1.22 | 13.05% |
| 2025-11-11 | 29.94 | 31.29 | 28.72 | 30.97 | +3.93% | 1.68 | 17.52% |
| 2025-11-10 | 29.07 | 29.95 | 28.99 | 29.80 | +2.51% | 0.81 | 8.53% |
| 2025-11-07 | 29.33 | 29.55 | 28.63 | 29.07 | -2.09% | 0.55 | 5.96% |
| 2025-11-06 | 29.00 | 29.93 | 28.70 | 29.69 | +2.84% | 0.78 | 8.34% |
| 2025-11-05 | 28.51 | 28.95 | 28.33 | 28.87 | +0.24% | 0.37 | 4.04% |
| 2025-11-04 | 29.20 | 29.30 | 28.46 | 28.80 | -1.03% | 0.55 | 5.99% |
| 2025-11-03 | 28.69 | 29.32 | 28.25 | 29.10 | +2.43% | 0.66 | 7.20% |
| 2025-10-31 | 28.31 | 28.57 | 28.03 | 28.41 | +0.85% | 0.39 | 4.36% |
| 2025-10-30 | 28.42 | 28.75 | 28.00 | 28.17 | -1.16% | 0.35 | 3.84% |
| 2025-10-29 | 28.78 | 29.05 | 28.37 | 28.50 | -0.87% | 0.49 | 5.35% |
| 2025-10-28 | 29.00 | 29.18 | 28.51 | 28.75 | -1.20% | 0.50 | 5.46% |
| 2025-10-27 | 28.69 | 29.53 | 28.54 | 29.10 | +2.11% | 0.70 | 7.52% |
| 2025-10-24 | 28.39 | 28.68 | 28.08 | 28.50 | +1.03% | 0.47 | 5.20% |
| 2025-10-23 | 28.16 | 28.40 | 27.81 | 28.21 | +0.53% | 0.45 | 5.05% |