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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 55.70 | 59.18 | 55.60 | 56.68 | +1.34% | 2.05 | 2.81% |
| 2025-08-18 | 55.18 | 56.67 | 54.57 | 55.93 | +1.30% | 1.90 | 2.71% |
| 2025-08-15 | 55.29 | 55.88 | 53.56 | 55.21 | -3.56% | 2.77 | 4.00% |
| 2025-08-14 | 57.13 | 58.10 | 56.62 | 57.25 | +0.23% | 1.68 | 2.31% |
| 2025-08-13 | 54.04 | 57.37 | 53.88 | 57.12 | +5.47% | 2.24 | 3.15% |
| 2025-08-12 | 53.50 | 54.48 | 52.90 | 54.16 | +0.86% | 1.14 | 1.67% |
| 2025-08-11 | 51.89 | 54.42 | 51.50 | 53.70 | +3.43% | 1.61 | 2.38% |
| 2025-08-08 | 53.77 | 53.97 | 51.59 | 51.92 | -3.80% | 1.79 | 2.71% |
| 2025-08-07 | 53.89 | 55.15 | 53.36 | 53.97 | -0.07% | 1.12 | 1.64% |
| 2025-08-06 | 55.00 | 55.98 | 53.67 | 54.01 | -2.12% | 1.49 | 2.17% |
| 2025-08-05 | 55.50 | 56.40 | 54.40 | 55.18 | -0.74% | 1.25 | 1.79% |
| 2025-08-04 | 54.00 | 55.80 | 53.00 | 55.59 | +1.44% | 1.43 | 2.08% |
| 2025-08-01 | 55.80 | 56.80 | 54.78 | 54.80 | -2.68% | 1.72 | 2.44% |
| 2025-07-31 | 55.39 | 58.49 | 54.70 | 56.31 | +1.62% | 2.23 | 3.09% |
| 2025-07-30 | 57.01 | 57.50 | 54.72 | 55.41 | -2.21% | 2.33 | 3.27% |
| 2025-07-29 | 52.66 | 56.78 | 51.66 | 56.66 | +8.07% | 3.28 | 4.70% |
| 2025-07-28 | 52.49 | 53.27 | 52.25 | 52.43 | -0.55% | 1.16 | 1.73% |
| 2025-07-25 | 53.95 | 54.90 | 52.52 | 52.72 | -2.62% | 1.97 | 2.91% |
| 2025-07-24 | 54.10 | 55.80 | 53.80 | 54.14 | +0.17% | 2.93 | 4.23% |
| 2025-07-23 | 51.70 | 55.50 | 51.30 | 54.05 | +3.88% | 3.10 | 4.52% |