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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 58.03 | 61.65 | 57.61 | 61.25 | +5.60% | 3.19 | 4.16% |
| 2025-09-15 | 58.71 | 59.95 | 57.71 | 58.00 | -1.64% | 1.67 | 2.26% |
| 2025-09-12 | 59.36 | 59.96 | 57.02 | 58.97 | +1.11% | 2.51 | 3.38% |
| 2025-09-11 | 59.99 | 60.11 | 54.50 | 58.32 | -4.08% | 3.68 | 5.13% |
| 2025-09-10 | 57.29 | 61.88 | 57.29 | 60.80 | +7.04% | 2.72 | 3.58% |
| 2025-09-09 | 59.93 | 60.00 | 56.70 | 56.80 | -6.04% | 2.02 | 2.75% |
| 2025-09-08 | 58.01 | 60.48 | 57.66 | 60.45 | +3.09% | 2.24 | 2.97% |
| 2025-09-05 | 61.28 | 61.43 | 57.18 | 58.64 | -2.91% | 3.13 | 4.24% |
| 2025-09-04 | 64.02 | 64.40 | 58.51 | 60.40 | -7.79% | 3.50 | 4.49% |
| 2025-09-03 | 59.05 | 65.99 | 58.44 | 65.50 | +12.10% | 3.52 | 4.46% |
| 2025-09-02 | 59.54 | 60.10 | 57.36 | 58.43 | -2.34% | 1.25 | 1.68% |
| 2025-09-01 | 58.84 | 60.15 | 58.00 | 59.83 | +2.08% | 1.71 | 2.27% |
| 2025-08-29 | 54.28 | 58.88 | 54.21 | 58.61 | +7.34% | 2.43 | 3.38% |
| 2025-08-28 | 56.40 | 56.95 | 53.33 | 54.60 | -2.99% | 1.78 | 2.56% |
| 2025-08-27 | 57.00 | 59.49 | 56.20 | 56.28 | -1.26% | 1.64 | 2.25% |
| 2025-08-26 | 59.18 | 60.25 | 56.85 | 57.00 | -3.75% | 1.63 | 2.22% |
| 2025-08-25 | 57.98 | 59.97 | 57.78 | 59.22 | +2.40% | 1.77 | 2.37% |
| 2025-08-22 | 59.51 | 61.20 | 57.52 | 57.83 | -0.17% | 1.87 | 2.51% |
| 2025-08-21 | 56.83 | 58.36 | 56.48 | 57.93 | +2.49% | 1.66 | 2.27% |
| 2025-08-20 | 56.41 | 56.67 | 54.85 | 56.52 | -0.28% | 1.17 | 1.65% |