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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 51.37 | 53.90 | 50.92 | 52.03 | +1.74% | 2.07 | 3.12% |
| 2025-07-21 | 51.65 | 51.65 | 50.00 | 51.14 | -0.99% | 1.59 | 2.48% |
| 2025-07-18 | 52.17 | 52.50 | 51.20 | 51.65 | -1.02% | 1.66 | 2.53% |
| 2025-07-17 | 50.82 | 52.38 | 50.22 | 52.18 | +3.43% | 1.87 | 2.87% |
| 2025-07-16 | 51.10 | 51.39 | 49.21 | 50.45 | -1.81% | 2.08 | 3.28% |
| 2025-07-15 | 50.40 | 51.98 | 50.08 | 51.38 | +0.67% | 2.21 | 3.42% |
| 2025-07-14 | 49.50 | 51.13 | 48.73 | 51.04 | +2.78% | 2.03 | 3.21% |
| 2025-07-11 | 48.20 | 50.37 | 48.18 | 49.66 | +2.14% | 1.63 | 2.61% |
| 2025-07-10 | 50.11 | 50.43 | 48.22 | 48.62 | -2.01% | 1.54 | 2.48% |
| 2025-07-09 | 48.98 | 50.25 | 48.50 | 49.62 | +1.19% | 2.22 | 3.53% |
| 2025-07-08 | 48.34 | 49.57 | 47.98 | 49.03 | +1.26% | 1.82 | 2.92% |
| 2025-07-07 | 51.04 | 51.04 | 48.04 | 48.42 | -4.47% | 2.59 | 4.16% |
| 2025-07-04 | 51.78 | 52.26 | 50.17 | 50.69 | -2.02% | 2.60 | 4.01% |
| 2025-07-03 | 50.47 | 52.77 | 49.89 | 51.73 | +2.67% | 2.67 | 4.05% |
| 2025-07-02 | 51.04 | 52.59 | 49.09 | 50.39 | -2.38% | 2.37 | 3.71% |
| 2025-07-01 | 50.59 | 52.12 | 49.90 | 51.62 | +1.52% | 3.36 | 5.15% |
| 2025-06-30 | 43.61 | 52.12 | 43.40 | 50.84 | +16.80% | 4.86 | 7.84% |
| 2025-06-27 | 41.55 | 43.99 | 41.30 | 43.53 | +4.83% | 1.87 | 3.41% |
| 2025-06-26 | 41.68 | 41.86 | 40.27 | 41.53 | -0.36% | 1.03 | 1.95% |
| 2025-06-25 | 40.94 | 42.07 | 40.93 | 41.68 | +2.00% | 1.47 | 2.78% |