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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.60 | 60.79 | 58.58 | 59.46 | -1.39% | 0.79 | 1.05% |
| 2025-11-18 | 60.05 | 61.70 | 59.90 | 60.30 | +0.37% | 0.77 | 1.00% |
| 2025-11-17 | 62.11 | 62.64 | 59.75 | 60.08 | -3.14% | 0.94 | 1.22% |
| 2025-11-14 | 61.85 | 62.95 | 61.57 | 62.03 | -0.74% | 0.65 | 0.83% |
| 2025-11-13 | 62.19 | 63.17 | 61.70 | 62.49 | -0.26% | 0.87 | 1.10% |
| 2025-11-12 | 61.22 | 62.92 | 60.84 | 62.65 | +2.24% | 1.25 | 1.59% |
| 2025-11-11 | 61.29 | 62.28 | 60.53 | 61.28 | 0.00% | 0.59 | 0.75% |
| 2025-11-10 | 60.16 | 61.96 | 59.50 | 61.28 | +2.47% | 1.06 | 1.38% |
| 2025-11-07 | 60.74 | 60.83 | 59.53 | 59.80 | -1.32% | 0.72 | 0.95% |
| 2025-11-06 | 60.00 | 60.79 | 59.80 | 60.60 | +0.41% | 0.71 | 0.93% |
| 2025-11-05 | 60.00 | 60.69 | 59.06 | 60.35 | 0.00% | 1.01 | 1.33% |
| 2025-11-04 | 62.80 | 62.89 | 59.75 | 60.35 | -3.35% | 1.13 | 1.48% |
| 2025-11-03 | 65.00 | 66.00 | 59.67 | 62.44 | -3.60% | 2.68 | 3.41% |
| 2025-10-31 | 62.76 | 65.88 | 61.34 | 64.77 | +4.25% | 1.77 | 2.18% |
| 2025-10-30 | 64.96 | 64.96 | 61.95 | 62.13 | -3.52% | 1.57 | 1.97% |
| 2025-10-29 | 65.27 | 68.10 | 63.33 | 64.40 | -0.33% | 2.47 | 2.97% |
| 2025-10-28 | 64.70 | 64.86 | 63.32 | 64.61 | -0.02% | 1.26 | 1.55% |
| 2025-10-27 | 63.82 | 65.97 | 63.82 | 64.62 | +2.05% | 1.48 | 1.81% |
| 2025-10-24 | 60.50 | 63.57 | 60.00 | 63.32 | +4.89% | 1.98 | 2.51% |
| 2025-10-23 | 60.01 | 61.95 | 59.00 | 60.37 | +0.17% | 1.39 | 1.82% |