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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.29 | 47.43 | 46.02 | 46.30 | -2.53% | 2.10 | 3.59% |
| 2026-04-20 | 47.89 | 48.70 | 47.33 | 47.50 | -1.17% | 1.70 | 2.83% |
| 2026-04-17 | 48.74 | 49.30 | 47.96 | 48.06 | -2.38% | 1.85 | 3.05% |
| 2026-04-16 | 49.79 | 50.25 | 48.89 | 49.23 | -2.13% | 2.55 | 4.10% |
| 2026-04-15 | 50.41 | 51.68 | 49.32 | 50.30 | +1.04% | 4.55 | 7.12% |
| 2026-04-14 | 48.23 | 50.39 | 47.50 | 49.78 | +3.24% | 2.47 | 4.02% |
| 2026-04-13 | 48.90 | 49.33 | 47.75 | 48.22 | -1.33% | 1.77 | 2.90% |
| 2026-04-10 | 46.87 | 50.00 | 46.62 | 48.87 | +4.87% | 3.42 | 5.56% |
| 2026-04-09 | 46.83 | 47.38 | 45.84 | 46.60 | -1.15% | 1.86 | 3.18% |
| 2026-04-08 | 46.37 | 47.34 | 46.13 | 47.14 | +3.83% | 2.73 | 4.64% |
| 2026-04-07 | 45.44 | 47.18 | 44.62 | 45.40 | -0.35% | 2.22 | 3.85% |
| 2026-04-03 | 48.37 | 48.44 | 45.56 | 45.56 | -6.08% | 3.14 | 5.36% |
| 2026-04-02 | 50.00 | 50.00 | 47.73 | 48.51 | -1.26% | 4.14 | 6.75% |
| 2026-04-01 | 43.99 | 50.97 | 43.78 | 49.13 | +12.22% | 6.13 | 10.16% |
| 2026-03-31 | 42.38 | 44.57 | 42.27 | 43.78 | +2.94% | 2.23 | 4.05% |
| 2026-03-30 | 41.97 | 42.84 | 41.76 | 42.53 | +0.47% | 1.10 | 2.06% |
| 2026-03-27 | 40.03 | 42.39 | 39.91 | 42.33 | +4.42% | 1.47 | 2.79% |
| 2026-03-26 | 41.02 | 41.68 | 40.30 | 40.54 | -1.00% | 0.92 | 1.79% |
| 2026-03-25 | 41.07 | 41.44 | 40.61 | 40.95 | +0.05% | 1.05 | 2.03% |
| 2026-03-24 | 40.38 | 40.93 | 39.70 | 40.93 | +3.44% | 1.14 | 2.24% |