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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 52.27 | 52.62 | 50.81 | 52.13 | -0.29% | 1.24 | 1.91% |
| 2025-12-16 | 52.82 | 53.13 | 52.14 | 52.28 | -0.82% | 0.63 | 0.96% |
| 2025-12-15 | 54.16 | 54.28 | 52.71 | 52.71 | -2.70% | 0.84 | 1.25% |
| 2025-12-12 | 54.46 | 54.60 | 53.55 | 54.17 | -0.07% | 0.53 | 0.78% |
| 2025-12-11 | 55.60 | 55.60 | 54.11 | 54.21 | -1.63% | 0.63 | 0.91% |
| 2025-12-10 | 54.01 | 55.27 | 53.51 | 55.11 | +1.92% | 0.78 | 1.13% |
| 2025-12-09 | 55.26 | 55.30 | 53.60 | 54.07 | -2.47% | 1.18 | 1.72% |
| 2025-12-08 | 55.83 | 56.21 | 54.61 | 55.44 | -0.11% | 0.67 | 0.95% |
| 2025-12-05 | 54.82 | 56.00 | 54.82 | 55.50 | +1.24% | 0.89 | 1.27% |
| 2025-12-04 | 55.88 | 55.88 | 54.52 | 54.82 | -1.67% | 0.71 | 1.02% |
| 2025-12-03 | 55.10 | 56.00 | 55.10 | 55.75 | +0.80% | 0.68 | 0.96% |
| 2025-12-02 | 56.42 | 56.55 | 54.98 | 55.31 | -1.97% | 1.13 | 1.60% |
| 2025-12-01 | 58.45 | 58.75 | 56.05 | 56.42 | -3.65% | 1.34 | 1.86% |
| 2025-11-28 | 58.53 | 59.20 | 57.90 | 58.56 | -0.24% | 0.42 | 0.57% |
| 2025-11-27 | 58.30 | 59.48 | 58.30 | 58.70 | +0.65% | 0.57 | 0.77% |
| 2025-11-26 | 57.84 | 59.80 | 57.67 | 58.32 | +0.95% | 0.65 | 0.88% |
| 2025-11-25 | 59.13 | 59.20 | 57.37 | 57.77 | -0.77% | 0.57 | 0.78% |
| 2025-11-24 | 57.41 | 58.84 | 57.34 | 58.22 | +1.52% | 0.56 | 0.76% |
| 2025-11-21 | 59.53 | 59.64 | 57.24 | 57.35 | -3.81% | 0.95 | 1.29% |
| 2025-11-20 | 59.93 | 61.78 | 59.02 | 59.62 | +0.27% | 0.95 | 1.25% |