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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 60.40 | 61.63 | 59.67 | 61.49 | +1.64% | 1.04 | 1.36% |
| 2026-01-15 | 59.50 | 61.69 | 59.47 | 60.50 | +0.90% | 1.37 | 1.80% |
| 2026-01-14 | 59.61 | 62.45 | 59.35 | 59.96 | +0.20% | 1.65 | 2.15% |
| 2026-01-13 | 58.81 | 61.20 | 58.68 | 59.84 | +1.77% | 1.62 | 2.13% |
| 2026-01-12 | 59.52 | 59.54 | 57.81 | 58.80 | -0.39% | 1.04 | 1.41% |
| 2026-01-09 | 57.99 | 59.16 | 57.49 | 59.03 | +2.31% | 0.92 | 1.25% |
| 2026-01-08 | 57.69 | 58.50 | 57.32 | 57.70 | +0.12% | 0.76 | 1.04% |
| 2026-01-07 | 56.16 | 59.35 | 56.12 | 57.63 | +1.96% | 1.60 | 2.18% |
| 2026-01-06 | 56.44 | 56.80 | 54.68 | 56.52 | +0.52% | 1.25 | 1.79% |
| 2026-01-05 | 53.97 | 57.21 | 53.21 | 56.23 | +4.13% | 1.56 | 2.22% |
| 2025-12-31 | 52.85 | 54.10 | 52.39 | 54.00 | +2.39% | 0.62 | 0.92% |
| 2025-12-30 | 52.85 | 53.48 | 52.74 | 52.74 | -0.64% | 0.42 | 0.63% |
| 2025-12-29 | 53.90 | 54.08 | 52.93 | 53.08 | -1.89% | 0.76 | 1.13% |
| 2025-12-26 | 55.21 | 55.30 | 53.88 | 54.10 | -2.05% | 0.47 | 0.68% |
| 2025-12-25 | 54.14 | 55.81 | 53.75 | 55.23 | +1.56% | 0.77 | 1.11% |
| 2025-12-24 | 52.16 | 54.46 | 51.78 | 54.38 | +4.04% | 1.07 | 1.59% |
| 2025-12-23 | 52.50 | 52.81 | 51.86 | 52.27 | -1.30% | 0.71 | 1.08% |
| 2025-12-22 | 53.07 | 53.30 | 52.47 | 52.96 | -0.21% | 0.54 | 0.81% |
| 2025-12-19 | 52.45 | 53.93 | 52.42 | 53.07 | +1.26% | 0.71 | 1.06% |
| 2025-12-18 | 51.98 | 53.21 | 51.65 | 52.41 | +0.54% | 0.85 | 1.29% |