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
2023-12-29 96.97 100.30 96.22 97.98 1.0M
2023-12-28 95.95 98.77 94.58 96.96 0.7M
2023-12-27 93.96 96.74 93.64 95.66 0.6M
2023-12-26 96.62 96.88 92.88 94.00 0.5M
2023-12-25 96.65 98.05 95.40 96.58 0.4M
2023-12-22 100.50 101.20 96.40 97.48 0.7M
2023-12-21 96.10 101.44 96.01 99.64 1.0M
2023-12-20 97.31 98.98 96.51 97.44 0.6M
2023-12-19 95.72 98.19 95.72 97.25 0.9M
2023-12-18 102.11 102.11 95.88 96.51 1.3M
2023-12-15 104.60 105.36 102.00 102.63 0.8M
2023-12-14 104.07 106.98 102.60 104.42 0.9M
2023-12-13 105.50 105.60 103.00 103.59 0.7M
2023-12-12 105.78 107.40 104.32 104.81 0.8M
2023-12-11 103.57 106.00 102.01 105.60 0.8M
2023-12-08 101.56 104.88 101.56 103.57 0.8M
2023-12-07 100.98 102.59 100.08 101.44 0.6M
2023-12-06 100.68 102.32 100.01 101.43 0.9M
2023-12-05 107.00 107.02 99.99 100.72 1.2M
2023-12-04 107.59 108.80 105.43 107.00 0.7M
2023-12-01 105.12 107.50 103.50 107.20 0.8M
2023-11-30 106.60 107.00 102.66 105.12 1.0M
2023-11-29 108.18 110.79 106.06 107.52 0.7M
2023-11-28 106.99 109.98 106.62 108.30 0.7M
2023-11-27 107.02 108.00 104.49 107.47 0.8M
2023-11-24 108.15 108.20 105.00 106.25 0.7M
2023-11-23 107.50 108.92 106.06 108.92 0.7M
2023-11-22 110.00 110.80 106.38 107.04 1.1M
2023-11-21 111.25 112.59 109.00 110.10 0.9M
2023-11-20 115.56 115.70 111.50 111.80 1.2M
2023-11-17 116.66 117.30 113.65 115.79 1.0M
2023-11-16 116.50 121.00 115.03 118.20 1.5M
2023-11-15 115.66 118.80 114.74 116.70 1.6M
2023-11-14 112.32 116.41 111.82 113.96 1.1M
2023-11-13 116.38 117.30 111.88 113.68 0.9M
2023-11-10 114.12 118.37 113.00 113.82 1.5M
2023-11-09 117.00 118.58 112.61 113.49 1.4M
2023-11-08 113.33 119.79 113.18 117.10 1.8M
2023-11-07 111.64 115.00 110.50 114.02 1.4M
2023-11-06 111.00 113.60 108.35 112.20 1.5M
2023-11-03 104.18 109.41 103.31 108.35 1.4M
2023-11-02 107.23 108.79 103.45 103.86 1.0M
2023-11-01 109.37 109.37 105.80 106.80 0.7M
2023-10-31 107.90 110.48 105.85 108.59 1.3M
2023-10-30 102.97 109.83 102.39 107.92 1.6M
2023-10-27 95.55 106.34 95.55 104.67 2.0M
2023-10-26 96.52 100.88 94.60 95.85 1.1M
2023-10-25 93.65 97.48 93.00 96.00 0.9M
2023-10-24 94.26 96.38 91.08 94.25 1.0M
2023-10-23 97.00 98.40 93.60 94.00 0.8M
2023-10-20 102.65 104.01 98.19 99.03 0.8M
2023-10-19 102.82 107.00 102.80 103.49 0.8M
2023-10-18 107.00 107.96 102.71 103.46 0.8M
2023-10-17 106.35 108.87 104.15 107.60 1.0M
2023-10-16 107.53 111.50 105.61 106.90 1.8M
2023-10-13 103.91 109.77 103.00 108.70 1.8M
2023-10-12 102.65 105.51 102.01 104.57 1.3M
2023-10-11 103.02 103.29 100.00 102.24 1.1M
2023-10-10 98.48 103.88 98.41 101.45 1.6M
2023-10-09 96.17 101.69 95.23 99.35 1.3M
2023-09-28 97.66 98.92 93.08 96.20 1.2M
2023-09-27 96.18 99.68 95.50 97.68 0.8M
2023-09-26 100.60 101.00 96.66 97.00 1.2M
2023-09-25 103.33 103.90 100.00 100.66 1.1M
2023-09-22 101.55 104.44 98.62 103.33 1.7M
2023-09-21 101.60 103.60 99.50 102.03 1.4M
2023-09-20 103.85 106.41 102.00 102.33 2.0M
2023-09-19 98.19 108.50 96.55 104.50 2.6M
2023-09-18 100.90 100.90 97.70 98.02 1.2M
2023-09-15 96.75 103.43 94.01 101.49 2.1M
2023-09-14 98.00 98.98 95.24 96.50 0.9M
2023-09-13 99.88 100.87 96.50 98.08 1.2M
2023-09-12 101.02 101.03 98.00 98.35 1.0M
2023-09-11 100.50 101.98 99.10 100.63 0.8M
2023-09-08 99.69 102.01 99.68 100.19 0.7M
2023-09-07 102.24 105.24 99.70 101.00 1.3M
2023-09-06 100.25 102.97 98.88 102.48 1.2M
2023-09-05 99.45 104.73 99.45 100.90 2.0M
2023-09-04 97.00 100.98 95.15 99.40 1.1M
2023-09-01 99.80 104.42 96.89 97.00 1.7M
2023-08-31 96.12 98.76 94.06 97.72 1.3M
2023-08-30 92.77 98.37 92.76 96.00 1.4M
2023-08-29 87.80 94.90 87.17 92.59 1.8M
2023-08-28 98.88 99.01 87.00 88.01 1.1M
2023-08-25 94.38 95.48 90.37 91.59 0.8M
2023-08-24 93.40 98.50 92.02 95.60 1.1M
2023-08-23 96.00 96.26 92.98 93.21 0.7M
2023-08-22 96.99 98.89 92.97 96.15 0.8M
2023-08-21 97.05 100.40 96.35 96.57 0.6M
2023-08-18 98.45 102.99 97.32 99.05 2.0M
2023-08-17 97.00 98.96 95.33 97.08 0.7M
2023-08-16 99.12 100.50 97.04 97.22 0.6M
2023-08-15 101.77 104.00 99.00 100.00 0.6M
2023-08-14 102.00 102.15 98.90 101.31 0.7M
2023-08-11 105.01 105.50 101.50 102.15 1.0M
2023-08-10 105.50 106.57 103.70 105.59 0.6M
2023-08-09 105.00 106.98 104.45 106.77 0.6M
2023-08-08 106.40 108.59 105.14 106.00 0.6M
2023-08-07 107.10 107.70 105.58 106.89 0.8M
2023-08-04 110.97 112.96 104.67 106.96 2.1M
2023-08-03 110.78 115.70 110.73 113.28 1.4M
2023-08-02 110.00 114.00 109.10 111.85 1.2M
2023-08-01 106.73 111.99 106.12 111.10 1.9M
2023-07-31 111.02 111.02 107.00 107.92 1.7M
2023-07-28 112.99 115.82 110.00 111.13 1.3M
2023-07-27 114.22 115.79 111.25 111.90 1.1M
2023-07-26 115.82 118.55 114.23 114.80 0.8M
2023-07-25 116.84 119.12 113.51 116.42 1.3M
2023-07-24 118.58 121.58 114.95 115.25 0.7M
2023-07-21 115.99 121.00 115.80 118.48 1.1M
2023-07-20 122.50 122.64 116.30 116.84 1.3M
2023-07-19 124.00 125.76 121.20 121.77 1.4M
2023-07-18 131.27 131.38 124.00 125.22 2.1M
2023-07-17 129.00 132.90 127.01 128.73 0.9M
2023-07-14 133.70 135.00 128.98 129.45 1.9M
2023-07-13 127.00 135.55 126.05 133.09 2.5M
2023-07-12 128.77 130.94 124.88 125.39 1.4M
2023-07-11 121.99 134.24 121.62 128.79 2.4M
2023-07-10 122.76 125.86 120.00 121.19 1.2M
2023-07-07 123.00 123.88 117.89 120.95 1.3M
2023-07-06 116.38 124.44 116.37 123.14 2.5M
2023-07-05 114.80 125.00 113.80 120.00 3.6M
2023-07-04 108.30 116.30 105.83 116.30 2.2M
2023-07-03 107.00 109.58 105.63 107.50 0.9M
2023-06-30 105.50 109.50 103.80 106.82 1.0M
2023-06-29 105.14 110.18 103.50 106.06 1.5M
2023-06-28 105.02 105.95 100.12 102.58 1.0M
2023-06-27 107.75 107.89 104.14 105.05 0.8M
2023-06-26 109.50 110.50 106.17 106.30 1.2M
2023-06-21 118.69 120.46 110.45 110.68 1.8M
2023-06-20 120.18 122.00 117.76 120.19 1.4M
2023-06-19 116.00 123.60 115.50 121.32 2.3M
2023-06-16 113.83 117.89 112.08 117.49 1.4M
2023-06-15 117.80 121.00 113.01 115.10 1.9M
2023-06-14 118.88 119.68 115.31 119.25 2.0M
2023-06-13 164.16 177.20 160.80 176.30 1.6M
2023-06-12 168.50 169.70 162.06 163.40 0.9M
2023-06-09 163.20 170.70 157.60 168.00 1.2M
2023-06-08 166.84 166.84 160.28 161.59 0.7M
2023-06-07 165.05 168.90 162.42 164.91 0.6M
2023-06-06 173.00 173.00 164.18 165.15 0.7M
2023-06-05 175.55 177.70 171.00 171.20 0.6M
2023-06-02 180.02 181.02 172.00 174.58 0.9M
2023-06-01 179.46 184.99 175.00 180.02 0.8M
2023-05-31 181.79 192.42 175.77 182.00 1.4M
2023-05-30 181.36 183.75 178.08 183.50 0.6M
2023-05-29 180.72 187.28 176.01 181.80 1.1M
2023-05-26 175.00 186.00 172.79 177.49 1.3M
2023-05-25 176.40 177.76 169.43 172.86 0.8M
2023-05-24 171.97 178.50 168.00 172.95 0.9M
2023-05-23 172.72 178.50 171.00 171.21 0.7M
2023-05-22 185.00 186.00 173.10 175.35 1.1M
2023-05-19 172.12 187.60 172.12 180.39 1.6M
2023-05-18 166.35 172.01 163.31 171.10 0.8M
2023-05-17 160.82 174.86 160.58 167.76 1.5M
2023-05-16 158.00 165.95 157.00 161.85 1.4M
2023-05-15 153.00 157.00 153.00 154.85 0.6M
2023-05-12 156.80 162.58 152.11 156.80 1.6M
2023-05-11 151.00 159.80 150.44 157.90 1.3M
2023-05-10 147.96 151.48 142.51 151.40 0.9M
2023-05-09 149.00 150.50 145.01 147.98 0.9M
2023-05-08 148.03 154.37 145.00 151.00 1.5M
2023-05-05 149.00 151.82 145.32 150.57 0.9M
2023-05-04 154.00 155.13 148.56 149.69 0.6M
2023-04-28 150.00 156.99 150.00 155.13 1.0M
2023-04-27 153.68 160.94 150.14 151.32 0.9M
2023-04-26 159.25 160.35 147.12 154.34 1.7M
2023-04-25 164.68 168.19 157.31 160.76 1.2M
2023-04-24 166.90 174.14 162.41 164.70 1.5M
2023-04-21 192.72 192.72 168.90 170.10 2.3M
2023-04-20 190.01 193.80 185.30 192.72 1.4M
2023-04-19 199.47 200.99 187.22 188.50 1.5M
2023-04-18 194.20 208.55 194.00 197.00 1.6M
2023-04-17 202.00 214.00 200.00 203.28 2.1M
2023-04-14 188.96 199.80 179.18 199.80 2.5M
2023-04-13 199.98 199.98 186.00 187.28 1.7M
2023-04-12 203.00 204.44 195.50 200.03 2.4M
2023-04-11 193.00 218.93 193.00 210.00 3.1M
2023-04-10 187.34 208.13 182.37 192.60 2.0M
2023-04-07 187.53 192.00 182.00 189.12 1.3M
2023-04-06 182.00 197.38 181.55 185.01 2.2M
2023-04-04 185.56 192.46 180.66 188.00 1.8M
2023-04-03 187.00 193.00 184.00 185.77 2.9M
2023-03-31 184.00 184.00 168.95 177.23 2.7M
2023-03-30 165.00 186.43 165.00 186.43 3.7M
2023-03-29 149.45 157.80 147.60 155.36 0.8M
2023-03-28 156.16 156.16 147.00 149.47 0.8M
2023-03-27 165.00 166.00 154.50 156.16 1.0M
2023-03-24 162.94 169.50 159.60 163.42 0.9M
2023-03-23 154.01 165.26 154.00 164.76 1.0M
2023-03-22 157.36 158.98 154.21 155.91 0.4M
2023-03-21 159.12 165.00 155.00 156.75 0.7M
2023-03-20 153.60 161.79 148.82 159.48 1.2M
2023-03-17 146.74 155.85 146.74 153.81 0.8M
2023-03-16 143.85 147.98 143.85 146.20 0.5M
2023-03-15 144.00 150.50 144.00 145.25 1.0M
2023-03-14 140.11 144.18 137.77 143.50 0.5M
2023-03-13 141.02 143.79 139.88 141.90 0.2M
2023-03-10 143.50 145.12 141.08 141.10 0.3M
2023-03-09 142.51 146.32 141.58 144.28 0.5M
2023-03-08 140.46 144.77 140.46 142.41 0.3M
2023-03-07 147.09 148.98 141.00 142.00 0.5M
2023-03-06 148.00 151.45 146.66 149.19 0.4M
2023-03-03 147.50 151.40 146.05 149.18 0.5M
2023-03-02 147.52 151.00 144.97 146.70 0.4M
2023-03-01 153.46 155.47 148.41 149.65 0.5M
2023-02-28 152.83 155.75 152.01 154.50 0.1M
2023-02-27 155.86 157.66 152.20 154.10 0.2M
2023-02-24 160.00 162.98 156.12 156.70 0.3M
2023-02-23 161.83 161.83 158.05 159.17 0.1M
2023-02-22 157.05 163.70 157.05 160.24 0.3M
2023-02-21 167.25 168.45 158.45 160.28 0.4M
2023-02-20 154.50 167.80 152.04 166.19 0.7M
2023-02-17 163.52 165.69 154.00 154.65 0.7M
2023-02-16 171.86 173.56 161.81 164.38 0.4M
2023-02-15 173.09 174.77 167.18 171.91 0.5M
2023-02-14 179.00 183.48 171.28 172.51 0.6M
2023-02-13 173.50 179.90 170.11 179.40 0.5M
2023-02-10 173.29 178.95 172.04 173.23 0.5M
2023-02-09 166.31 173.82 166.31 173.31 0.4M
2023-02-08 169.65 174.67 168.60 169.44 0.3M
2023-02-07 185.85 185.85 167.28 170.68 0.8M
2023-02-06 176.89 184.50 175.08 184.29 0.5M
2023-02-03 171.34 181.00 171.34 177.95 0.7M
2023-02-02 180.08 183.33 171.72 173.21 0.9M
2023-02-01 173.00 180.00 171.05 179.00 0.6M
2023-01-31 180.00 184.97 171.57 173.90 1.2M
2023-01-30 193.60 196.00 186.00 189.95 0.4M
2023-01-20 195.22 196.58 189.00 195.39 0.3M
2023-01-19 189.99 196.95 185.90 195.24 0.7M
2023-01-18 197.88 197.88 186.82 188.16 0.6M
2023-01-17 187.00 197.01 185.21 197.01 0.7M
2023-01-16 174.00 190.00 172.76 187.40 0.7M
2023-01-13 169.20 176.00 169.15 174.65 0.3M
2023-01-12 165.84 172.00 165.84 169.20 0.3M
2023-01-11 173.01 179.66 165.99 166.68 0.4M
2023-01-10 163.61 176.00 162.06 173.21 0.7M
2023-01-09 164.00 168.40 160.00 163.50 0.4M
2023-01-06 166.21 169.98 163.00 164.00 0.4M
2023-01-05 162.60 175.57 162.00 167.88 0.9M
2023-01-04 166.47 166.47 160.69 162.65 0.3M
2023-01-03 151.88 164.90 151.88 163.60 0.5M