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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 60.89 | 61.28 | 59.80 | 60.27 | -1.16% | 0.78 | 1.02% |
| 2025-10-21 | 58.81 | 61.30 | 57.81 | 60.98 | +4.63% | 1.55 | 2.03% |
| 2025-10-20 | 56.22 | 59.29 | 56.02 | 58.28 | +3.70% | 1.29 | 1.75% |
| 2025-10-17 | 57.51 | 57.90 | 56.08 | 56.20 | -2.01% | 0.79 | 1.10% |
| 2025-10-16 | 57.73 | 59.94 | 56.92 | 57.35 | -0.66% | 1.28 | 1.73% |
| 2025-10-15 | 54.58 | 58.00 | 54.40 | 57.73 | +5.23% | 1.59 | 2.21% |
| 2025-10-14 | 58.49 | 59.33 | 54.16 | 54.86 | -4.84% | 1.80 | 2.52% |
| 2025-10-13 | 59.59 | 63.16 | 57.12 | 57.65 | -6.11% | 2.19 | 2.92% |
| 2025-10-10 | 62.26 | 64.69 | 60.68 | 61.40 | -0.44% | 1.77 | 2.23% |
| 2025-10-09 | 59.38 | 63.38 | 59.03 | 61.67 | +3.54% | 1.79 | 2.30% |
| 2025-09-30 | 58.70 | 60.18 | 58.41 | 59.56 | +1.79% | 1.19 | 1.58% |
| 2025-09-29 | 59.40 | 59.71 | 57.40 | 58.51 | -2.32% | 1.17 | 1.58% |
| 2025-09-26 | 61.82 | 61.82 | 59.55 | 59.90 | -3.64% | 1.63 | 2.13% |
| 2025-09-25 | 60.11 | 63.75 | 59.81 | 62.16 | +3.43% | 2.71 | 3.43% |
| 2025-09-24 | 59.24 | 61.34 | 58.90 | 60.10 | +1.04% | 1.19 | 1.56% |
| 2025-09-23 | 61.00 | 61.60 | 58.08 | 59.48 | -3.68% | 1.69 | 2.24% |
| 2025-09-22 | 58.55 | 62.16 | 58.23 | 61.75 | +5.05% | 2.31 | 3.02% |
| 2025-09-19 | 59.96 | 61.41 | 58.33 | 58.78 | -1.80% | 1.16 | 1.54% |
| 2025-09-18 | 59.98 | 61.28 | 58.88 | 59.86 | +0.27% | 2.02 | 2.66% |
| 2025-09-17 | 61.04 | 62.00 | 58.76 | 59.70 | -2.53% | 1.67 | 2.20% |