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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.64 | 28.20 | 27.43 | 28.06 | +1.52% | 0.46 | 5.23% |
| 2025-10-21 | 27.30 | 27.73 | 26.90 | 27.64 | +1.69% | 0.45 | 5.21% |
| 2025-10-20 | 26.72 | 27.56 | 26.00 | 27.18 | +3.23% | 0.55 | 6.35% |
| 2025-10-17 | 26.67 | 26.93 | 26.23 | 26.33 | -1.75% | 0.39 | 4.62% |
| 2025-10-16 | 27.20 | 27.40 | 26.70 | 26.80 | -1.47% | 0.26 | 3.03% |
| 2025-10-15 | 26.64 | 27.22 | 26.46 | 27.20 | +2.10% | 0.32 | 3.71% |
| 2025-10-14 | 27.40 | 27.40 | 26.38 | 26.64 | -1.15% | 0.37 | 4.30% |
| 2025-10-13 | 26.40 | 27.08 | 25.22 | 26.95 | -0.92% | 0.48 | 5.72% |
| 2025-10-10 | 27.00 | 27.67 | 27.00 | 27.20 | +0.37% | 0.38 | 4.32% |
| 2025-10-09 | 27.80 | 27.98 | 27.00 | 27.10 | -1.27% | 0.59 | 6.71% |
| 2025-09-30 | 27.87 | 28.20 | 27.45 | 27.45 | -1.89% | 0.47 | 5.27% |
| 2025-09-29 | 27.82 | 28.27 | 27.45 | 27.98 | +1.34% | 0.63 | 7.09% |
| 2025-09-26 | 28.72 | 28.87 | 27.60 | 27.61 | -4.63% | 0.93 | 10.46% |
| 2025-09-25 | 28.10 | 29.58 | 28.00 | 28.95 | +3.13% | 1.22 | 13.35% |
| 2025-09-24 | 28.71 | 28.98 | 27.85 | 28.07 | -3.87% | 1.33 | 14.82% |
| 2025-09-23 | 29.35 | 30.40 | 28.30 | 29.20 | +2.64% | 2.03 | 21.74% |
| 2025-09-22 | 29.00 | 29.00 | 28.02 | 28.45 | -2.90% | 1.24 | 13.69% |
| 2025-09-19 | 27.89 | 29.77 | 27.24 | 29.30 | +6.47% | 1.34 | 14.77% |
| 2025-09-18 | 28.14 | 28.58 | 27.22 | 27.52 | -2.20% | 1.06 | 11.84% |
| 2025-09-17 | 27.10 | 28.60 | 26.76 | 28.14 | +4.34% | 1.32 | 14.90% |