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
2022-12-30 157.39 158.80 151.95 151.95 0.1M
2022-12-29 156.00 159.88 154.24 154.58 0.2M
2022-12-28 158.00 160.68 154.37 156.84 0.2M
2022-12-27 150.99 157.95 150.04 156.30 0.3M
2022-12-26 141.24 154.80 141.24 150.98 0.4M
2022-12-23 148.95 150.00 140.16 141.21 0.3M
2022-12-22 151.07 153.82 150.07 150.83 0.3M
2022-12-21 152.45 156.80 150.39 151.85 0.3M
2022-12-20 154.70 157.96 152.08 153.97 0.2M
2022-12-19 160.00 161.98 153.97 154.70 0.3M
2022-12-16 163.24 163.40 157.21 160.57 0.5M
2022-12-15 158.69 169.67 155.21 163.40 0.7M
2022-12-14 160.98 165.85 156.10 158.50 1.0M
2022-12-13 156.45 160.00 154.00 157.00 0.6M
2022-12-12 139.83 159.99 137.20 157.87 1.5M
2022-12-09 140.88 144.00 138.31 139.83 0.4M
2022-12-08 149.00 149.00 139.91 140.52 0.5M
2022-12-07 145.80 147.20 143.01 146.30 0.3M
2022-12-06 143.01 149.00 141.53 146.63 0.4M
2022-12-05 143.58 143.58 140.60 143.50 0.3M
2022-12-02 143.80 145.39 141.24 141.55 0.2M
2022-12-01 145.13 150.08 142.25 144.09 0.4M
2022-11-30 143.93 145.30 141.10 142.95 0.2M
2022-11-29 137.99 144.56 137.99 143.90 0.3M
2022-11-28 140.00 142.99 137.23 138.50 0.2M
2022-11-25 143.31 147.80 141.30 142.00 0.3M
2022-11-24 150.15 150.15 143.65 143.93 0.4M
2022-11-23 150.90 155.61 147.44 148.19 0.4M
2022-11-22 152.00 161.80 149.61 153.88 0.7M
2022-11-21 152.04 155.00 148.50 152.04 0.4M
2022-11-18 160.38 160.47 152.72 153.80 0.8M
2022-11-17 146.00 166.17 141.51 160.56 1.6M
2022-11-16 145.06 151.04 143.07 147.17 0.9M
2022-11-15 129.33 144.60 128.02 143.02 1.0M
2022-11-14 128.00 132.68 127.50 129.28 0.2M
2022-11-11 133.94 135.60 128.91 129.00 0.4M
2022-11-10 131.68 133.81 129.01 129.10 0.2M
2022-11-09 132.75 134.48 131.10 132.50 0.2M
2022-11-08 133.89 135.83 131.62 133.24 0.2M
2022-11-07 139.10 140.88 134.45 135.14 0.4M
2022-11-04 135.23 141.94 134.03 139.08 0.6M
2022-11-03 127.60 137.68 127.16 135.62 0.5M
2022-11-02 124.27 130.49 123.71 128.88 0.4M
2022-11-01 123.38 125.38 121.61 124.02 0.3M
2022-10-31 120.84 128.10 120.66 124.00 0.3M
2022-10-28 119.00 125.00 116.15 120.80 0.3M
2022-10-27 129.36 129.87 125.00 125.52 0.2M
2022-10-26 124.90 129.69 122.21 129.36 0.2M
2022-10-25 127.45 129.55 122.12 124.94 0.2M
2022-10-24 128.89 133.92 125.04 127.45 0.2M
2022-10-21 128.26 131.50 125.70 128.40 0.3M
2022-10-20 122.22 132.88 121.22 128.26 0.3M
2022-10-19 125.00 126.20 123.45 123.45 0.1M
2022-10-18 126.74 126.74 123.17 125.43 0.1M
2022-10-17 122.57 127.40 122.57 126.00 0.2M
2022-10-14 119.50 124.00 117.69 123.69 0.3M
2022-10-13 115.15 118.86 115.15 117.70 0.2M
2022-10-12 111.02 117.73 111.00 117.60 0.3M
2022-10-11 115.00 116.85 112.59 114.01 0.1M
2022-10-10 119.95 119.95 114.30 114.40 0.1M
2022-09-30 123.14 124.00 120.09 120.09 0.1M
2022-09-29 126.00 126.54 122.88 124.27 0.2M
2022-09-28 134.00 134.00 124.55 124.98 0.3M
2022-09-27 134.70 136.42 132.89 134.86 0.3M
2022-09-26 136.00 137.67 134.42 134.66 0.1M
2022-09-23 138.06 139.69 134.95 135.77 0.2M
2022-09-22 139.00 140.95 137.51 139.12 0.1M
2022-09-21 139.51 141.20 136.60 139.35 0.2M
2022-09-20 140.73 142.87 138.12 140.35 0.1M
2022-09-19 146.74 146.74 139.67 139.81 0.2M
2022-09-16 143.33 149.49 142.68 144.98 0.3M
2022-09-15 147.53 147.53 142.15 143.66 0.2M
2022-09-14 142.16 147.91 141.71 147.53 0.3M
2022-09-13 153.00 155.80 145.20 145.43 0.6M
2022-09-09 159.57 161.26 154.33 158.50 0.4M
2022-09-08 163.00 164.46 158.59 161.18 0.4M
2022-09-07 150.99 165.79 149.30 164.00 0.8M
2022-09-06 150.00 152.90 148.05 150.99 0.4M
2022-09-05 148.00 151.48 143.00 150.00 0.4M
2022-09-02 144.10 148.76 143.70 148.00 0.4M
2022-09-01 143.82 147.39 142.88 144.20 0.4M
2022-08-31 145.39 147.54 141.09 142.60 0.4M
2022-08-30 148.42 152.85 145.64 145.68 0.3M
2022-08-29 146.33 152.30 141.02 148.49 0.4M
2022-08-26 155.67 157.50 147.70 147.80 0.4M
2022-08-25 154.99 155.55 147.00 151.44 0.3M
2022-08-24 164.80 164.80 152.00 153.28 0.5M
2022-08-23 164.27 168.80 163.18 163.61 0.3M
2022-08-22 165.73 169.99 164.01 164.51 0.4M
2022-08-19 172.50 179.80 166.71 166.89 0.5M
2022-08-18 164.35 173.78 161.25 172.70 0.6M
2022-08-17 166.00 169.81 163.20 165.38 0.4M
2022-08-16 172.44 172.44 164.56 165.00 0.7M
2022-08-15 180.00 181.72 171.87 173.58 0.6M
2022-08-12 186.30 191.55 180.80 181.20 0.7M
2022-08-11 180.43 191.00 180.43 190.05 0.8M
2022-08-10 173.95 184.44 171.56 179.43 0.8M
2022-08-09 167.00 174.90 165.60 174.80 0.7M
2022-08-08 173.94 173.94 163.04 167.99 0.6M
2022-08-05 161.14 174.97 161.14 173.94 1.1M
2022-08-04 157.08 163.83 155.00 161.37 0.7M
2022-08-03 153.01 159.60 149.03 155.39 0.7M
2022-08-02 151.40 155.55 148.11 151.98 0.5M
2022-08-01 149.00 155.75 146.51 153.00 0.5M
2022-07-29 149.89 155.00 147.12 151.40 0.7M
2022-07-28 141.60 153.85 140.00 149.54 0.8M
2022-07-27 140.50 141.19 137.50 139.60 0.2M
2022-07-26 138.02 141.77 135.34 141.49 0.3M
2022-07-25 137.00 138.89 134.66 137.98 0.2M
2022-07-22 144.60 146.00 137.00 137.66 0.3M
2022-07-21 141.93 145.89 140.90 143.25 0.3M
2022-07-20 138.95 143.97 138.05 141.92 0.3M
2022-07-19 137.97 139.46 135.55 137.95 0.2M
2022-07-18 137.98 138.63 135.24 137.30 0.2M
2022-07-15 137.27 142.00 133.48 137.90 0.3M
2022-07-14 132.43 139.26 132.34 136.50 0.2M
2022-07-13 135.60 137.00 132.97 133.33 0.3M
2022-07-12 144.50 146.18 136.59 136.68 0.4M
2022-07-11 147.69 148.99 144.08 144.76 0.2M
2022-07-08 149.30 152.50 148.24 149.00 0.2M
2022-07-07 151.72 152.95 147.11 148.95 0.2M
2022-07-06 149.52 155.98 146.80 151.72 0.3M
2022-07-05 152.00 155.87 148.11 149.52 0.3M
2022-07-04 158.60 158.60 145.70 152.00 0.4M
2022-07-01 165.00 165.99 158.16 159.23 0.3M
2022-06-30 162.00 165.88 160.44 163.13 0.3M
2022-06-29 164.97 169.40 161.26 161.26 0.6M
2022-06-28 162.17 165.98 155.63 164.97 0.4M
2022-06-27 161.50 166.00 160.94 162.17 0.3M
2022-06-24 158.98 165.90 158.98 162.49 0.3M
2022-06-23 151.36 160.00 151.36 158.90 0.4M
2022-06-22 157.50 158.68 150.59 151.31 0.3M
2022-06-21 160.57 162.09 155.59 157.50 0.3M
2022-06-20 160.98 163.94 158.02 160.80 0.3M
2022-06-17 157.48 162.70 156.01 158.95 0.3M
2022-06-16 159.00 163.00 154.81 159.01 0.4M
2022-06-15 154.59 161.00 154.59 155.52 0.3M
2022-06-14 162.76 162.76 151.00 154.90 0.4M
2022-06-13 162.50 166.18 160.79 163.12 0.2M
2022-06-10 161.64 165.58 160.35 164.00 0.2M
2022-06-09 168.00 168.78 160.06 161.64 0.3M
2022-06-08 172.00 173.79 165.20 168.00 0.3M
2022-06-07 170.00 174.53 168.26 170.70 0.4M
2022-06-06 168.77 177.85 167.10 172.31 0.8M
2022-06-02 156.62 169.98 156.00 168.89 0.7M
2022-06-01 154.18 160.49 152.00 157.87 0.5M
2022-05-31 143.96 157.00 141.20 154.90 0.5M
2022-05-30 142.88 145.00 138.52 144.00 0.2M
2022-05-27 144.68 148.07 142.60 142.61 0.2M
2022-05-26 152.00 152.62 142.00 144.21 0.4M
2022-05-25 155.00 159.84 151.00 152.64 0.2M
2022-05-24 162.76 163.43 154.49 154.57 0.3M
2022-05-23 160.29 163.90 158.91 163.16 0.2M
2022-05-20 159.20 162.04 156.71 160.50 0.3M
2022-05-19 152.71 159.29 150.77 159.24 0.5M
2022-05-18 154.98 156.11 152.14 153.49 0.2M
2022-05-17 153.93 157.71 150.84 154.58 0.3M
2022-05-16 158.73 159.20 152.62 154.14 0.4M
2022-05-13 150.68 160.00 148.00 158.76 0.4M
2022-05-12 147.56 152.14 146.82 150.64 0.3M
2022-05-11 145.37 154.49 143.79 150.01 0.5M
2022-05-10 137.16 146.71 137.06 144.46 0.4M
2022-05-09 140.56 143.15 139.42 139.81 0.2M
2022-05-06 141.43 145.57 139.29 141.93 0.3M
2022-05-05 139.77 149.96 139.77 144.29 0.6M
2022-04-29 138.56 143.25 135.09 141.14 0.6M
2022-04-28 139.29 140.00 133.58 136.16 0.5M
2022-04-27 127.74 142.34 125.00 141.72 1.2M
2022-04-26 155.00 155.70 129.34 130.69 1.3M
2022-04-25 157.14 163.09 152.14 152.27 0.5M
2022-04-22 165.35 165.71 155.88 160.71 0.7M
2022-04-21 174.27 177.04 165.14 165.14 0.6M
2022-04-20 180.71 183.43 175.14 175.14 0.4M
2022-04-19 184.50 187.27 180.01 180.71 0.4M
2022-04-18 178.57 189.19 178.57 186.29 0.4M
2022-04-15 194.29 194.29 184.50 184.79 0.8M
2022-04-14 217.92 220.57 190.71 200.66 1.3M
2022-04-13 229.09 234.27 216.90 217.48 0.6M
2022-04-12 222.22 231.40 218.84 230.33 0.5M
2022-04-11 231.57 231.57 223.29 223.29 0.5M
2022-04-08 225.92 237.71 222.18 231.64 0.7M
2022-04-07 215.08 229.99 215.08 225.92 0.6M
2022-04-06 221.14 224.91 216.13 218.49 0.4M
2022-04-01 207.21 230.39 204.39 223.64 0.8M
2022-03-31 207.14 210.62 203.57 208.99 0.3M
2022-03-30 206.61 209.57 204.52 208.93 0.3M
2022-03-29 206.86 209.31 203.71 204.99 0.3M
2022-03-28 212.24 213.84 206.44 206.86 0.4M
2022-03-25 219.29 224.64 213.21 214.28 0.4M
2022-03-24 217.77 219.76 215.65 217.36 0.3M
2022-03-23 219.56 221.36 217.91 219.91 0.3M
2022-03-22 218.12 222.76 217.91 220.00 0.5M
2022-03-21 204.76 224.16 204.29 219.99 1.0M
2022-03-18 203.34 203.34 197.14 199.84 0.3M
2022-03-17 210.71 211.03 203.94 204.31 0.6M
2022-03-16 204.91 207.13 190.94 204.20 0.8M
2022-03-15 202.15 209.57 199.29 202.86 0.4M
2022-03-14 214.29 217.71 204.65 205.76 0.4M
2022-03-11 212.82 217.01 207.82 216.79 0.4M
2022-03-10 223.57 225.71 215.30 215.71 0.7M
2022-03-09 210.54 217.62 206.09 216.91 0.6M
2022-03-08 209.29 217.62 204.17 209.43 0.5M
2022-03-07 218.30 219.65 208.30 209.41 0.4M
2022-03-04 219.22 225.23 217.37 220.36 0.4M
2022-03-03 224.93 226.14 219.36 219.43 0.3M
2022-03-02 226.29 227.69 221.45 224.46 0.3M
2022-03-01 222.94 230.38 220.00 228.13 0.6M
2022-02-28 220.54 227.14 220.54 223.84 0.4M
2022-02-25 222.64 226.41 220.71 221.84 0.5M
2022-02-24 226.43 228.48 215.37 219.28 1.1M
2022-02-23 203.19 232.41 200.00 230.69 1.5M
2022-02-22 207.50 207.50 198.57 199.85 0.4M
2022-02-21 205.62 209.28 204.01 207.71 0.3M
2022-02-18 207.50 208.57 203.09 205.01 0.3M
2022-02-17 205.20 213.25 205.14 209.32 0.4M
2022-02-16 209.29 209.99 204.86 207.06 0.2M
2022-02-15 204.06 208.49 202.44 206.92 0.3M
2022-02-14 202.86 204.20 197.85 204.11 0.2M
2022-02-11 208.36 208.36 202.93 203.98 0.3M
2022-02-10 212.27 213.64 205.00 208.36 0.3M
2022-02-09 207.14 213.28 206.34 212.27 0.3M
2022-02-08 214.21 214.21 202.92 207.50 0.4M
2022-02-07 218.94 219.56 212.87 214.99 0.2M
2022-01-28 223.57 227.97 213.53 215.01 0.5M
2022-01-27 225.00 231.49 222.14 223.52 0.4M
2022-01-26 227.79 228.43 219.36 222.30 0.3M
2022-01-25 228.82 234.15 223.71 224.26 0.3M
2022-01-24 231.43 232.79 225.01 231.44 0.3M
2022-01-21 255.34 255.34 230.79 232.21 0.7M
2022-01-20 249.29 260.86 249.29 252.12 0.4M
2022-01-19 251.56 254.43 248.93 251.57 0.3M
2022-01-18 251.82 263.34 250.71 254.53 0.7M
2022-01-17 248.54 254.22 246.63 251.74 0.5M
2022-01-14 235.71 252.39 235.06 248.66 0.6M
2022-01-13 240.71 241.61 235.79 237.33 0.4M
2022-01-12 236.36 242.18 236.21 241.79 0.4M
2022-01-11 240.77 242.06 234.29 234.59 0.3M
2022-01-10 239.29 241.43 232.94 240.77 0.3M
2022-01-07 238.47 242.79 238.18 240.00 0.3M
2022-01-06 238.21 240.90 234.09 238.72 0.4M
2022-01-05 242.40 245.63 237.14 238.91 0.4M
2022-01-04 253.26 255.36 241.43 244.11 0.5M