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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.02 | 37.23 | 35.74 | 35.97 | -2.75% | 0.85 | 1.84% |
| 2025-05-23 | 36.39 | 37.66 | 36.02 | 36.98 | +1.62% | 0.99 | 2.09% |
| 2025-05-22 | 36.25 | 36.96 | 35.77 | 36.39 | +0.16% | 0.91 | 1.96% |
| 2025-05-21 | 35.44 | 37.24 | 35.00 | 36.34 | +2.75% | 0.98 | 2.11% |
| 2025-05-20 | 34.61 | 35.64 | 34.61 | 35.36 | +2.32% | 0.59 | 1.31% |
| 2025-05-19 | 35.06 | 35.19 | 34.15 | 34.56 | -1.82% | 0.64 | 1.45% |
| 2025-05-16 | 35.08 | 35.59 | 34.91 | 35.20 | 0.00% | 0.40 | 0.88% |
| 2025-05-15 | 35.56 | 35.83 | 35.13 | 35.20 | -1.18% | 0.35 | 0.77% |
| 2025-05-14 | 35.87 | 36.16 | 35.46 | 35.62 | -0.91% | 0.66 | 1.46% |
| 2025-05-13 | 34.67 | 36.16 | 34.37 | 35.95 | +4.98% | 1.15 | 2.54% |
| 2025-05-12 | 33.59 | 34.55 | 32.98 | 34.24 | +2.69% | 0.89 | 2.06% |
| 2025-05-09 | 34.47 | 34.47 | 32.98 | 33.34 | -3.06% | 0.61 | 1.44% |
| 2025-05-08 | 33.80 | 34.60 | 33.76 | 34.40 | +1.21% | 0.58 | 1.33% |
| 2025-05-07 | 34.13 | 34.82 | 33.56 | 33.98 | +0.34% | 0.83 | 1.92% |
| 2025-05-06 | 34.46 | 34.57 | 33.62 | 33.87 | -0.50% | 0.84 | 1.95% |