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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.58 | 41.31 | 39.12 | 39.57 | -4.77% | 1.33 | 2.62% |
| 2026-03-20 | 42.32 | 43.10 | 41.52 | 41.55 | -1.63% | 1.13 | 2.13% |
| 2026-03-19 | 43.60 | 43.88 | 42.07 | 42.24 | -3.80% | 1.50 | 2.79% |
| 2026-03-18 | 43.77 | 43.98 | 43.20 | 43.91 | +0.83% | 0.91 | 1.65% |
| 2026-03-17 | 44.36 | 44.87 | 43.50 | 43.55 | -1.76% | 1.04 | 1.87% |
| 2026-03-16 | 44.86 | 44.95 | 43.84 | 44.33 | -1.18% | 1.34 | 2.40% |
| 2026-03-13 | 45.33 | 45.75 | 44.57 | 44.86 | -1.30% | 1.20 | 2.11% |
| 2026-03-12 | 45.57 | 46.96 | 45.01 | 45.45 | +0.51% | 2.23 | 3.83% |
| 2026-03-11 | 45.12 | 46.12 | 44.93 | 45.22 | +0.89% | 1.94 | 3.39% |
| 2026-03-10 | 44.20 | 44.94 | 44.04 | 44.82 | +2.73% | 1.38 | 2.47% |
| 2026-03-09 | 44.29 | 44.50 | 43.01 | 43.63 | -3.04% | 1.55 | 2.83% |
| 2026-03-06 | 43.30 | 45.06 | 43.22 | 45.00 | +3.71% | 1.34 | 2.39% |
| 2026-03-05 | 44.23 | 44.23 | 43.13 | 43.39 | -0.34% | 1.03 | 1.88% |
| 2026-03-04 | 43.62 | 44.30 | 43.38 | 43.54 | -0.84% | 1.16 | 2.10% |
| 2026-03-03 | 45.20 | 45.87 | 43.80 | 43.91 | -2.68% | 1.92 | 3.41% |
| 2026-03-02 | 47.28 | 47.68 | 44.93 | 45.12 | -6.27% | 3.03 | 5.25% |
| 2026-02-27 | 48.35 | 48.91 | 47.80 | 48.14 | -0.68% | 1.85 | 3.04% |
| 2026-02-26 | 49.32 | 49.32 | 48.20 | 48.47 | -1.74% | 1.52 | 2.48% |
| 2026-02-25 | 49.32 | 49.70 | 48.97 | 49.33 | +0.02% | 1.41 | 2.28% |
| 2026-02-24 | 50.00 | 50.29 | 49.22 | 49.32 | -1.52% | 1.37 | 2.19% |