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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 50.32 | 51.97 | 50.01 | 50.08 | -1.22% | 1.68 | 2.61% |
| 2026-02-12 | 50.33 | 52.78 | 50.27 | 50.70 | +0.94% | 3.11 | 4.78% |
| 2026-02-11 | 49.47 | 50.65 | 49.39 | 50.23 | +1.43% | 1.33 | 2.11% |
| 2026-02-10 | 50.27 | 50.56 | 49.02 | 49.52 | -1.45% | 1.69 | 2.70% |
| 2026-02-09 | 49.94 | 50.98 | 49.28 | 50.25 | +1.17% | 1.88 | 2.97% |
| 2026-02-06 | 49.50 | 50.27 | 49.21 | 49.67 | +0.18% | 1.50 | 2.39% |
| 2026-02-05 | 50.50 | 51.02 | 49.23 | 49.58 | -2.31% | 1.85 | 2.94% |
| 2026-02-04 | 52.08 | 52.08 | 50.16 | 50.75 | -2.67% | 1.79 | 2.80% |
| 2026-02-03 | 52.55 | 53.39 | 51.50 | 52.14 | +0.23% | 1.98 | 3.01% |
| 2026-02-02 | 55.65 | 55.67 | 52.02 | 52.02 | -6.52% | 2.56 | 3.81% |
| 2026-01-30 | 57.69 | 58.39 | 54.61 | 55.65 | -3.23% | 3.05 | 4.36% |
| 2026-01-29 | 57.35 | 59.37 | 56.23 | 57.51 | -1.15% | 1.94 | 2.67% |
| 2026-01-28 | 62.00 | 62.00 | 58.00 | 58.18 | -10.57% | 3.42 | 4.55% |
| 2026-01-27 | 61.95 | 65.10 | 60.08 | 65.06 | -6.19% | 4.36 | 5.54% |
| 2026-01-26 | 61.80 | 71.49 | 61.80 | 69.35 | +12.58% | 5.09 | 6.02% |
| 2026-01-23 | 62.82 | 63.21 | 61.12 | 61.60 | -1.63% | 1.13 | 1.46% |
| 2026-01-22 | 62.75 | 63.88 | 61.80 | 62.62 | -0.05% | 1.00 | 1.26% |
| 2026-01-21 | 60.50 | 63.33 | 60.46 | 62.65 | +2.77% | 1.08 | 1.37% |
| 2026-01-20 | 60.84 | 62.18 | 60.60 | 60.96 | +0.40% | 1.03 | 1.34% |
| 2026-01-19 | 61.49 | 62.43 | 60.59 | 60.72 | -1.25% | 1.20 | 1.55% |