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
2025-09-26 103.72 106.98 99.00 99.00 10.6M
2025-09-25 107.20 107.95 103.30 104.75 9.8M
2025-09-24 107.00 110.49 103.48 109.00 16.2M
2025-09-23 108.00 110.30 102.53 106.50 14.9M
2025-09-22 107.00 112.60 106.34 108.73 16.2M
2025-09-19 104.16 112.88 103.18 105.50 16.4M
2025-09-18 106.00 107.62 98.00 102.31 22.3M
2025-09-17 104.99 114.44 103.00 105.11 24.2M
2025-09-16 98.00 105.60 97.88 105.60 21.2M
2025-09-15 89.88 89.88 84.52 88.00 10.8M
2025-09-12 78.79 89.89 78.20 86.69 15.5M
2025-09-11 76.57 78.99 75.19 78.24 5.3M
2025-09-10 75.00 79.20 75.00 76.50 4.9M
2025-09-09 76.00 77.50 74.41 75.04 3.9M
2025-09-08 75.73 76.40 74.89 76.34 3.6M
2025-09-05 71.53 76.50 70.56 76.16 6.3M
2025-09-04 74.18 74.54 70.16 71.33 5.0M
2025-09-03 74.45 76.64 73.80 74.18 4.1M
2025-09-02 77.60 78.44 73.59 74.46 6.2M
2025-09-01 78.51 79.47 75.77 78.29 6.1M
2025-08-29 82.34 82.34 75.75 76.01 7.6M
2025-08-28 77.40 80.44 76.40 80.17 6.7M
2025-08-27 76.00 81.88 75.80 77.49 8.4M
2025-08-26 77.00 77.99 75.80 76.00 4.3M
2025-08-25 79.70 81.28 76.42 77.59 6.4M
2025-08-22 75.90 80.17 75.90 79.33 8.0M
2025-08-21 73.47 78.72 73.04 76.85 10.3M
2025-08-20 72.01 73.49 70.35 73.00 4.8M
2025-08-19 73.17 74.00 71.85 72.29 5.1M
2025-08-18 68.09 73.90 67.90 73.68 10.2M
2025-08-15 66.50 68.79 66.50 68.08 3.6M
2025-08-14 68.78 70.30 66.80 66.81 5.3M
2025-08-13 69.00 69.68 67.94 68.78 3.5M
2025-08-12 68.28 68.71 67.00 68.54 4.0M
2025-08-11 68.20 69.12 67.80 68.08 3.1M
2025-08-08 70.01 70.20 68.12 68.25 3.1M
2025-08-07 68.80 71.00 68.26 70.75 5.8M
2025-08-06 67.50 69.46 66.88 68.80 4.3M
2025-08-05 68.36 68.72 67.00 67.20 3.6M
2025-08-04 67.40 69.47 66.90 68.18 3.9M
2025-08-01 69.80 69.80 67.39 67.69 4.3M
2025-07-31 67.00 72.00 67.00 69.89 9.0M
2025-07-30 65.39 69.68 65.00 67.93 10.8M
2025-07-29 63.40 64.55 62.81 63.96 4.0M
2025-07-28 64.82 64.88 62.00 63.45 6.3M
2025-07-25 64.22 65.67 63.88 65.67 4.3M
2025-07-24 62.39 64.38 62.06 64.22 4.0M
2025-07-23 62.80 63.08 61.97 62.23 2.5M
2025-07-22 63.21 63.56 62.53 62.80 2.7M
2025-07-21 62.21 63.50 62.21 63.21 2.4M
2025-07-18 63.10 63.75 62.10 62.77 2.6M
2025-07-17 62.70 63.36 61.60 63.10 2.0M
2025-07-16 61.80 63.65 61.80 62.65 2.5M
2025-07-15 62.35 62.69 61.36 61.92 1.9M
2025-07-14 62.23 63.09 61.99 62.61 1.6M
2025-07-11 61.59 62.78 60.92 62.35 1.9M
2025-07-10 62.02 62.39 61.40 61.63 1.6M
2025-07-09 63.33 63.45 62.00 62.15 2.0M
2025-07-08 62.45 63.77 62.43 63.20 2.5M
2025-07-07 62.12 63.09 61.70 62.42 1.7M
2025-07-04 62.93 63.84 61.83 62.13 2.7M
2025-07-03 62.51 63.88 62.51 63.30 2.2M
2025-07-02 63.52 63.87 62.19 62.71 2.5M
2025-07-01 63.18 64.50 62.53 63.85 3.3M
2025-06-30 63.22 63.68 62.45 63.20 2.7M
2025-06-27 63.56 64.55 62.95 63.08 3.3M
2025-06-26 64.09 64.16 63.07 63.24 2.6M
2025-06-25 63.80 64.20 63.23 64.10 3.1M
2025-06-24 62.70 63.88 62.52 63.50 3.1M
2025-06-23 60.80 63.35 60.52 62.39 2.5M
2025-06-20 62.02 62.95 61.21 61.39 2.5M
2025-06-19 63.13 64.05 61.77 62.02 4.6M
2025-06-18 61.59 63.09 60.76 62.89 5.2M
2025-06-17 58.77 62.88 58.77 61.15 5.0M
2025-06-16 57.30 58.86 57.01 58.40 1.3M
2025-06-13 58.57 59.06 57.13 57.70 2.3M
2025-06-12 59.18 59.88 58.66 58.97 1.9M
2025-06-11 59.59 60.58 59.55 59.55 1.6M
2025-06-10 60.94 61.00 59.04 59.80 2.6M
2025-06-09 60.50 60.89 60.10 60.55 2.2M
2025-06-06 59.11 61.67 58.80 60.59 4.2M
2025-06-05 57.60 59.88 57.07 59.38 3.3M
2025-06-04 56.76 57.97 56.69 57.55 1.8M
2025-06-03 56.10 57.45 55.88 56.75 1.7M
2025-05-30 58.00 58.20 56.50 56.66 2.3M
2025-05-29 57.34 58.37 57.34 58.36 2.1M
2025-05-28 57.40 58.02 56.90 57.36 1.5M
2025-05-27 58.29 58.29 57.09 57.39 1.8M
2025-05-26 57.34 58.33 57.34 57.89 2.2M
2025-05-23 58.93 59.20 57.49 57.49 3.3M
2025-05-22 83.58 85.54 82.48 82.55 2.0M
2025-05-21 86.06 86.61 83.58 84.07 2.4M
2025-05-20 86.39 87.28 86.00 86.62 1.1M
2025-05-19 85.93 87.40 85.10 86.82 1.7M
2025-05-16 85.72 86.98 85.31 85.83 1.2M
2025-05-15 88.96 88.96 86.08 86.08 1.9M
2025-05-14 88.27 90.28 88.10 88.96 2.8M
2025-05-13 90.50 91.38 88.21 88.27 2.3M
2025-05-12 88.03 88.95 87.52 88.88 2.1M
2025-05-09 90.39 90.39 86.88 87.02 2.7M
2025-05-08 89.66 90.98 89.38 90.39 2.2M
2025-05-07 94.74 95.03 89.58 90.25 3.5M
2025-05-06 91.88 94.01 91.48 93.09 3.7M
2025-04-30 87.00 91.60 86.15 91.59 4.6M
2025-04-29 88.32 89.64 84.35 87.10 8.0M
2025-04-28 99.00 99.30 97.71 97.89 1.4M
2025-04-25 98.77 100.85 97.57 99.04 1.8M
2025-04-24 101.00 101.88 97.60 98.72 2.0M
2025-04-23 99.93 101.00 98.77 100.00 2.1M
2025-04-22 99.54 99.80 97.88 98.50 1.6M
2025-04-21 97.09 99.90 96.01 99.64 2.2M
2025-04-18 96.05 97.70 96.05 97.29 1.4M
2025-04-17 95.71 99.69 95.71 97.08 2.3M
2025-04-16 98.84 99.49 94.99 96.70 2.4M
2025-04-15 100.19 101.40 98.21 98.85 1.9M
2025-04-14 102.12 102.97 100.00 100.44 3.3M
2025-04-11 92.06 101.58 91.98 100.14 4.9M
2025-04-10 95.77 96.80 93.12 93.29 3.7M
2025-04-09 87.50 92.99 83.02 92.26 3.9M
2025-04-08 89.00 91.36 86.52 89.15 3.8M
2025-04-07 92.00 97.26 84.27 87.06 5.6M
2025-04-03 104.00 107.30 102.01 102.82 3.5M
2025-04-02 106.61 107.95 105.48 105.87 2.4M
2025-04-01 110.12 110.63 106.55 107.00 3.3M
2025-03-31 109.51 110.86 104.89 109.68 4.7M
2025-03-28 110.48 112.28 107.92 108.77 3.5M
2025-03-27 109.12 114.40 108.97 110.78 4.0M
2025-03-26 108.16 113.55 108.16 109.17 4.3M
2025-03-25 113.14 113.14 107.70 107.90 3.7M
2025-03-24 110.13 116.00 110.09 113.14 4.7M
2025-03-21 116.48 118.00 110.19 110.51 5.0M
2025-03-20 119.00 120.00 116.00 117.01 4.1M
2025-03-19 118.70 124.66 117.00 119.63 5.7M
2025-03-18 112.50 119.85 111.50 119.54 8.4M
2025-03-17 109.00 111.50 106.65 110.93 3.1M
2025-03-14 104.90 108.93 104.90 108.65 3.4M
2025-03-13 115.30 115.30 105.01 105.85 6.6M
2025-03-12 115.99 118.17 114.63 115.13 4.2M
2025-03-11 114.00 116.77 113.09 114.99 3.4M
2025-03-10 118.00 118.50 115.07 117.00 4.1M
2025-03-07 116.17 122.00 112.66 118.89 7.1M
2025-03-06 116.53 119.00 115.50 116.29 5.3M
2025-03-05 115.81 117.47 112.65 115.45 4.3M
2025-03-04 110.20 119.85 109.70 116.52 6.5M
2025-03-03 118.97 120.90 112.12 112.91 6.6M
2025-02-28 124.00 126.60 117.00 118.87 8.0M
2025-02-27 128.81 133.00 120.28 124.60 9.3M
2025-02-26 124.00 128.06 120.00 128.00 8.1M
2025-02-25 120.34 128.78 120.34 123.92 9.4M
2025-02-24 116.50 125.70 116.50 124.00 10.6M
2025-02-21 112.55 116.66 111.50 115.05 6.7M
2025-02-20 112.00 115.39 110.00 113.08 6.1M
2025-02-19 105.52 111.29 105.00 110.54 6.0M
2025-02-18 108.07 109.04 104.17 105.00 4.3M
2025-02-17 105.76 109.93 104.00 108.93 5.7M
2025-02-14 104.00 106.80 103.10 105.66 4.2M
2025-02-13 109.50 109.79 103.92 104.86 5.5M
2025-02-12 106.70 110.85 105.30 110.53 5.0M
2025-02-11 115.00 115.00 107.66 108.45 7.0M
2025-02-10 115.98 117.81 113.85 115.69 5.5M
2025-02-07 113.00 119.17 111.38 115.88 7.3M
2025-02-06 108.95 116.98 108.52 113.95 6.1M
2025-02-05 111.60 114.98 107.85 110.16 5.3M
2025-01-27 119.89 120.30 108.11 108.29 8.0M
2025-01-24 115.00 123.12 114.81 123.12 6.6M
2025-01-23 121.80 122.50 116.00 116.11 6.4M
2025-01-22 117.00 123.60 116.40 120.52 6.3M
2025-01-21 111.15 120.86 109.60 119.00 8.0M
2025-01-20 111.98 112.58 108.20 110.20 4.4M
2025-01-17 106.40 114.28 105.21 111.21 5.7M
2025-01-16 113.99 114.80 106.01 107.60 6.2M
2025-01-15 111.67 116.48 109.66 113.47 6.0M
2025-01-14 103.90 112.22 102.65 112.22 6.4M
2025-01-13 102.31 104.96 100.01 103.59 3.8M
2025-01-10 104.26 111.67 104.00 104.67 5.3M
2025-01-09 105.31 109.29 104.95 105.71 6.0M
2025-01-08 98.58 109.00 98.56 106.01 8.7M
2025-01-07 94.60 101.58 94.13 101.49 6.6M
2025-01-06 98.17 99.38 92.50 93.61 5.7M
2025-01-03 101.50 103.44 97.20 98.18 6.0M
2025-01-02 102.20 103.16 98.69 100.19 4.9M