普蕊斯 sz.301257
47.39
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.24 | 48.24 | 47.00 | 47.39 | 0.00% | 0.70 | 1.95% |
| 2026-05-21 | 48.88 | 49.66 | 47.39 | 47.39 | -2.01% | 0.96 | 2.61% |
| 2026-05-20 | 48.38 | 48.55 | 47.39 | 48.36 | -0.49% | 0.72 | 1.99% |
| 2026-05-19 | 48.36 | 49.52 | 47.95 | 48.60 | +1.63% | 0.81 | 2.20% |
| 2026-05-18 | 48.36 | 48.64 | 47.15 | 47.82 | -1.03% | 0.94 | 2.62% |
| 2026-05-15 | 50.21 | 50.78 | 48.16 | 48.32 | -4.03% | 1.00 | 2.69% |
| 2026-05-14 | 52.49 | 52.52 | 50.16 | 50.35 | -4.10% | 1.10 | 2.86% |
| 2026-05-13 | 52.40 | 52.73 | 51.03 | 52.50 | +0.79% | 1.11 | 2.82% |
| 2026-05-12 | 53.08 | 53.44 | 51.73 | 52.09 | -2.54% | 0.91 | 2.30% |
| 2026-05-11 | 53.61 | 54.10 | 52.00 | 53.45 | +0.51% | 0.97 | 2.43% |
| 2026-05-08 | 53.18 | 53.64 | 51.72 | 53.18 | 0.00% | 0.93 | 2.34% |
| 2026-05-07 | 53.00 | 53.60 | 52.46 | 53.18 | +0.42% | 0.92 | 2.31% |
| 2026-05-06 | 52.72 | 53.43 | 50.75 | 52.96 | +1.07% | 1.49 | 3.79% |
| 2026-04-30 | 54.02 | 54.18 | 51.16 | 52.40 | -3.00% | 1.34 | 3.40% |
| 2026-04-29 | 55.38 | 55.88 | 52.79 | 54.02 | -5.46% | 1.59 | 3.92% |
| 2026-04-28 | 56.41 | 58.76 | 56.41 | 57.14 | +1.38% | 1.14 | 2.64% |
| 2026-04-27 | 55.92 | 57.21 | 54.91 | 56.36 | +1.06% | 0.85 | 2.01% |
| 2026-04-24 | 55.80 | 56.65 | 54.96 | 55.77 | -0.78% | 0.81 | 1.93% |
| 2026-04-23 | 57.14 | 57.82 | 55.69 | 56.21 | -1.71% | 0.72 | 1.69% |
| 2026-04-22 | 56.57 | 58.08 | 56.42 | 57.19 | +0.39% | 0.71 | 1.64% |