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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.89 | 41.08 | 37.69 | 40.86 | +8.58% | 1.78 | 3.55% |
| 2025-06-23 | 37.40 | 38.27 | 37.13 | 37.63 | +0.09% | 0.89 | 1.85% |
| 2025-06-20 | 38.55 | 38.83 | 37.53 | 37.60 | -2.67% | 0.86 | 1.78% |
| 2025-06-19 | 39.24 | 39.40 | 38.45 | 38.63 | -1.84% | 0.83 | 1.67% |
| 2025-06-18 | 39.24 | 39.94 | 38.92 | 39.35 | -0.70% | 1.11 | 2.21% |
| 2025-06-17 | 41.94 | 41.95 | 39.32 | 39.63 | -4.54% | 1.75 | 3.41% |
| 2025-06-16 | 41.43 | 42.14 | 40.90 | 41.51 | -0.66% | 1.59 | 3.01% |
| 2025-06-13 | 43.54 | 43.72 | 41.68 | 41.79 | -1.69% | 1.90 | 3.53% |
| 2025-06-12 | 39.24 | 43.27 | 38.94 | 42.51 | +8.79% | 3.12 | 5.89% |
| 2025-06-11 | 39.33 | 39.66 | 38.74 | 39.07 | -0.61% | 0.98 | 1.97% |
| 2025-06-10 | 39.56 | 40.51 | 39.02 | 39.32 | +0.20% | 1.89 | 3.75% |
| 2025-06-09 | 38.21 | 39.41 | 37.92 | 39.24 | +2.79% | 1.42 | 2.89% |
| 2025-06-06 | 38.39 | 38.83 | 37.82 | 38.17 | -1.03% | 0.70 | 1.45% |
| 2025-06-05 | 38.17 | 38.73 | 37.57 | 38.57 | +1.14% | 0.82 | 1.68% |
| 2025-06-04 | 37.58 | 38.47 | 37.18 | 38.14 | +1.96% | 0.91 | 1.87% |
| 2025-06-03 | 36.88 | 37.64 | 36.81 | 37.40 | +0.23% | 1.02 | 2.15% |
| 2025-05-30 | 37.39 | 38.38 | 36.88 | 37.32 | -0.27% | 1.12 | 2.34% |
| 2025-05-29 | 36.00 | 37.53 | 35.81 | 37.42 | +3.91% | 1.14 | 2.41% |
| 2025-05-28 | 36.47 | 37.31 | 35.85 | 36.01 | -0.45% | 0.80 | 1.71% |
| 2025-05-27 | 35.78 | 36.57 | 35.75 | 36.17 | +0.57% | 0.58 | 1.26% |