百普赛斯 sz.301080
42.45
-0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.20 | 43.48 | 41.91 | 42.45 | -0.82% | 0.85 | 1.60% |
| 2026-05-21 | 43.91 | 45.14 | 42.80 | 42.80 | -2.62% | 1.48 | 2.66% |
| 2026-05-20 | 44.09 | 44.99 | 43.66 | 43.95 | -0.72% | 1.12 | 2.02% |
| 2026-05-19 | 43.35 | 44.59 | 43.35 | 44.27 | +2.03% | 1.35 | 2.43% |
| 2026-05-18 | 45.27 | 45.27 | 42.99 | 43.39 | -3.36% | 1.59 | 2.87% |
| 2026-05-15 | 44.60 | 46.10 | 43.78 | 44.90 | +0.51% | 2.14 | 3.77% |
| 2026-05-14 | 43.72 | 45.65 | 42.80 | 44.67 | +2.15% | 2.48 | 4.44% |
| 2026-05-13 | 44.30 | 44.40 | 43.52 | 43.73 | -1.66% | 1.63 | 2.95% |
| 2026-05-12 | 45.92 | 45.94 | 44.40 | 44.47 | -3.87% | 1.94 | 3.44% |
| 2026-05-11 | 45.95 | 46.56 | 44.44 | 46.26 | +0.59% | 2.25 | 3.94% |
| 2026-05-08 | 44.95 | 46.97 | 44.47 | 45.99 | +2.36% | 2.26 | 3.93% |
| 2026-05-07 | 44.77 | 45.18 | 44.37 | 44.93 | +0.67% | 1.16 | 2.06% |
| 2026-05-06 | 44.70 | 45.30 | 44.21 | 44.63 | -0.16% | 1.47 | 2.60% |
| 2026-04-30 | 45.21 | 45.70 | 44.46 | 44.70 | -1.74% | 1.12 | 1.98% |
| 2026-04-29 | 45.01 | 45.55 | 44.25 | 45.49 | -0.11% | 1.22 | 2.14% |
| 2026-04-28 | 46.04 | 46.73 | 45.26 | 45.54 | -1.45% | 1.36 | 2.35% |
| 2026-04-27 | 45.90 | 46.50 | 45.50 | 46.21 | +0.63% | 1.04 | 1.80% |
| 2026-04-24 | 45.93 | 46.57 | 45.30 | 45.92 | -0.61% | 1.29 | 2.23% |
| 2026-04-23 | 47.81 | 47.81 | 45.80 | 46.20 | -3.75% | 1.75 | 2.98% |
| 2026-04-22 | 46.55 | 48.49 | 46.36 | 48.00 | +3.67% | 2.44 | 4.06% |