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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.31 | 27.19 | 26.12 | 26.97 | +2.51% | 0.55 | 6.45% |
| 2025-09-15 | 26.20 | 26.59 | 25.82 | 26.31 | +0.69% | 0.32 | 3.87% |
| 2025-09-12 | 25.90 | 26.80 | 25.75 | 26.13 | +0.97% | 0.52 | 6.22% |
| 2025-09-11 | 25.67 | 25.93 | 25.27 | 25.88 | +1.09% | 0.29 | 3.56% |
| 2025-09-10 | 25.77 | 25.97 | 25.50 | 25.60 | -0.19% | 0.20 | 2.48% |
| 2025-09-09 | 25.96 | 26.08 | 25.40 | 25.65 | -1.19% | 0.33 | 4.08% |
| 2025-09-08 | 25.42 | 25.97 | 25.24 | 25.96 | +2.69% | 0.38 | 4.64% |
| 2025-09-05 | 24.99 | 25.60 | 24.94 | 25.28 | +1.12% | 0.36 | 4.44% |
| 2025-09-04 | 24.76 | 25.53 | 24.76 | 25.00 | +0.60% | 0.49 | 6.07% |
| 2025-09-03 | 25.40 | 25.72 | 24.70 | 24.85 | -1.86% | 0.31 | 3.89% |
| 2025-09-02 | 26.15 | 26.20 | 24.63 | 25.32 | -2.05% | 0.51 | 6.38% |
| 2025-09-01 | 26.10 | 26.75 | 25.69 | 25.85 | -0.46% | 0.56 | 6.66% |
| 2025-08-29 | 25.58 | 26.33 | 25.16 | 25.97 | +1.72% | 0.81 | 9.91% |
| 2025-08-28 | 25.86 | 26.50 | 24.30 | 25.53 | -1.20% | 0.74 | 9.20% |
| 2025-08-27 | 26.80 | 26.95 | 25.82 | 25.84 | -3.11% | 0.56 | 6.60% |
| 2025-08-26 | 26.58 | 27.08 | 26.15 | 26.67 | +0.53% | 0.45 | 5.23% |
| 2025-08-25 | 26.69 | 26.86 | 26.33 | 26.53 | -0.11% | 0.37 | 4.40% |
| 2025-08-22 | 26.77 | 26.98 | 26.43 | 26.56 | -0.75% | 0.33 | 3.90% |
| 2025-08-21 | 27.15 | 27.15 | 26.63 | 26.76 | -0.89% | 0.35 | 4.08% |
| 2025-08-20 | 26.75 | 27.01 | 26.64 | 27.00 | +0.26% | 0.31 | 3.59% |