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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.11 | 40.48 | 38.92 | 39.24 | -0.43% | 1.10 | 3.66% |
| 2025-08-18 | 39.03 | 39.42 | 38.37 | 39.41 | +1.83% | 1.02 | 3.49% |
| 2025-08-15 | 38.29 | 39.14 | 38.06 | 38.70 | +1.20% | 0.84 | 2.89% |
| 2025-08-14 | 40.39 | 40.59 | 38.14 | 38.24 | -4.68% | 1.51 | 5.10% |
| 2025-08-13 | 39.36 | 41.82 | 38.55 | 40.12 | +2.11% | 1.50 | 4.94% |
| 2025-08-12 | 39.16 | 39.61 | 38.18 | 39.29 | +0.41% | 0.79 | 2.67% |
| 2025-08-11 | 38.54 | 39.43 | 38.45 | 39.13 | +1.95% | 0.68 | 2.31% |
| 2025-08-08 | 38.67 | 38.71 | 37.98 | 38.38 | -0.80% | 0.69 | 2.37% |
| 2025-08-07 | 39.95 | 40.71 | 38.11 | 38.69 | -3.15% | 1.23 | 4.18% |
| 2025-08-06 | 41.04 | 41.33 | 39.84 | 39.95 | -2.56% | 0.91 | 3.00% |
| 2025-08-05 | 41.69 | 41.83 | 40.59 | 41.00 | -1.08% | 0.85 | 2.76% |
| 2025-08-04 | 40.54 | 41.64 | 39.56 | 41.45 | +1.79% | 1.16 | 3.78% |
| 2025-08-01 | 40.84 | 41.79 | 39.98 | 40.72 | -0.34% | 1.26 | 4.09% |
| 2025-07-31 | 41.59 | 42.61 | 40.65 | 40.86 | -1.87% | 1.73 | 5.54% |
| 2025-07-30 | 42.44 | 43.33 | 41.18 | 41.64 | -4.12% | 1.91 | 6.01% |
| 2025-07-29 | 41.82 | 44.08 | 40.27 | 43.42 | +3.35% | 2.84 | 8.80% |
| 2025-07-28 | 40.43 | 43.06 | 40.02 | 42.02 | +2.24% | 2.22 | 7.11% |
| 2025-07-25 | 41.70 | 43.46 | 41.06 | 41.10 | -2.02% | 2.41 | 7.59% |
| 2025-07-24 | 40.23 | 44.23 | 39.64 | 41.95 | +3.70% | 3.34 | 10.60% |
| 2025-07-23 | 39.33 | 43.55 | 38.85 | 40.45 | +3.63% | 3.30 | 10.54% |