普冉股份

688766
🏛️ 中国 →
99.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 253.57 255.51 251.12 253.29 0.3M
2021-12-30 247.14 256.43 247.14 254.29 0.4M
2021-12-29 250.00 251.41 243.70 247.71 0.4M
2021-12-28 246.79 252.61 246.79 251.61 0.3M
2021-12-27 248.57 252.84 245.71 246.43 0.2M
2021-12-24 254.56 254.56 247.67 249.54 0.3M
2021-12-23 260.38 260.38 253.57 254.33 0.3M
2021-12-22 256.08 263.49 254.41 259.94 0.4M
2021-12-21 255.70 258.27 251.96 255.36 0.2M
2021-12-20 259.89 263.91 255.00 255.71 0.3M
2021-12-17 269.11 269.76 259.29 261.58 0.5M
2021-12-16 271.34 271.42 266.64 268.57 0.3M
2021-12-15 278.56 281.42 268.56 269.29 0.7M
2021-12-14 280.06 282.46 279.06 280.71 0.2M
2021-12-13 281.86 283.89 279.14 280.01 0.4M
2021-12-10 284.13 290.71 281.21 282.14 0.4M
2021-12-09 283.44 288.09 282.44 285.71 0.4M
2021-12-08 283.49 287.00 279.43 283.36 0.4M
2021-12-07 294.29 294.95 277.86 279.93 0.6M
2021-12-06 303.57 303.57 288.50 292.24 0.6M
2021-12-03 304.79 313.43 302.56 303.57 0.4M
2021-12-02 313.93 313.94 302.14 302.86 0.6M
2021-12-01 311.64 327.34 309.50 312.88 0.6M
2021-11-30 316.56 320.57 309.02 311.70 0.5M
2021-11-29 305.05 316.42 303.99 315.32 0.5M
2021-11-26 309.98 313.27 303.76 309.29 0.4M
2021-11-25 308.53 319.52 307.14 310.71 0.5M
2021-11-24 311.42 327.57 309.29 311.03 0.9M
2021-11-23 314.28 319.29 308.57 311.43 0.5M
2021-11-22 310.66 319.86 309.36 314.31 0.8M
2021-11-19 293.65 312.85 293.64 312.14 0.8M
2021-11-18 294.87 302.01 292.27 295.18 0.5M
2021-11-17 280.71 295.54 278.59 295.14 0.7M
2021-11-16 282.84 288.21 277.39 278.57 0.6M
2021-11-15 302.04 302.04 280.76 283.57 0.8M
2021-11-12 295.36 302.14 292.21 299.66 0.4M
2021-11-11 295.71 305.71 293.57 298.06 0.7M
2021-11-10 298.41 299.96 290.71 298.32 0.6M
2021-11-09 281.43 298.49 280.01 298.36 0.9M
2021-11-08 277.12 284.23 269.79 283.57 0.7M
2021-11-05 287.14 297.50 279.68 280.00 0.9M
2021-11-04 282.86 285.39 277.34 284.29 0.8M
2021-11-03 280.25 288.50 277.87 282.97 0.8M
2021-11-02 283.82 292.49 278.93 280.71 1.5M
2021-11-01 291.43 296.43 275.00 284.99 2.3M
2021-10-29 255.00 272.86 254.99 265.15 1.3M
2021-10-28 238.57 261.17 237.86 258.34 1.7M
2021-10-27 247.14 247.71 230.00 232.43 0.6M
2021-10-26 237.14 249.27 237.14 248.11 0.8M
2021-10-25 237.17 239.64 225.00 239.20 0.7M
2021-10-22 233.57 240.71 233.57 234.36 0.7M
2021-10-21 233.54 235.00 231.44 233.76 0.5M
2021-10-20 241.41 243.61 229.60 234.20 1.2M
2021-10-19 247.86 250.36 239.37 241.02 0.8M
2021-10-18 259.29 260.76 246.59 248.36 0.7M
2021-10-15 261.43 266.21 254.14 261.93 0.8M
2021-10-14 247.21 263.96 247.14 260.76 1.0M
2021-10-13 241.50 249.29 238.07 248.57 0.7M
2021-10-12 228.50 247.53 226.34 244.29 0.9M
2021-10-11 235.00 235.57 227.14 232.43 0.5M
2021-10-08 227.71 237.61 227.15 231.76 0.6M
2021-09-30 227.31 229.00 225.00 226.07 0.4M
2021-09-29 233.57 233.57 223.64 225.57 0.8M
2021-09-28 234.29 241.58 229.30 234.39 0.6M
2021-09-27 238.93 240.71 227.14 231.73 0.9M
2021-09-24 250.71 253.25 237.21 237.71 0.9M
2021-09-23 248.06 254.17 246.77 251.00 0.6M
2021-09-22 247.86 254.29 246.43 247.99 0.6M
2021-09-17 255.36 258.28 250.71 252.86 0.7M
2021-09-16 256.96 260.71 250.21 253.71 0.7M
2021-09-15 260.71 262.09 252.57 254.83 0.9M
2021-09-14 264.29 267.86 259.77 260.70 0.9M
2021-09-13 278.71 279.29 263.49 264.20 1.0M
2021-09-10 275.71 292.70 267.91 283.57 1.7M
2021-09-09 305.96 305.96 277.50 277.86 1.4M
2021-09-08 307.86 312.69 306.51 308.31 0.5M
2021-09-07 311.01 313.25 302.52 307.46 0.7M
2021-09-06 326.43 335.70 309.50 310.71 1.4M
2021-09-03 314.33 332.86 308.64 326.43 1.1M
2021-09-02 307.22 318.04 304.34 317.83 0.9M
2021-09-01 313.06 321.29 302.14 307.29 1.1M
2021-08-31 331.43 341.43 314.29 316.43 1.9M
2021-08-30 357.14 367.82 337.14 340.71 2.0M
2021-08-27 357.22 362.54 350.57 353.64 1.2M
2021-08-26 370.71 377.14 349.21 361.42 2.2M
2021-08-25 338.57 382.86 337.61 373.14 3.2M
2021-08-24 345.71 366.42 333.33 347.86 4.0M
2021-08-23 302.14 355.71 296.43 346.50 8.2M