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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.44 | 41.10 | 38.90 | 39.03 | -4.10% | 2.82 | 9.38% |
| 2025-07-21 | 37.01 | 41.49 | 36.74 | 40.70 | +9.39% | 3.63 | 12.36% |
| 2025-07-18 | 37.11 | 37.74 | 36.24 | 37.20 | -0.21% | 1.56 | 5.59% |
| 2025-07-17 | 36.03 | 38.06 | 35.78 | 37.28 | +3.15% | 2.36 | 8.41% |
| 2025-07-16 | 35.75 | 36.26 | 35.38 | 36.14 | +0.56% | 1.47 | 5.42% |
| 2025-07-15 | 36.55 | 36.69 | 34.70 | 35.94 | -2.44% | 2.47 | 9.21% |
| 2025-07-14 | 35.88 | 37.20 | 35.65 | 36.84 | +0.76% | 2.08 | 7.52% |
| 2025-07-11 | 36.15 | 38.60 | 35.79 | 36.56 | +0.30% | 3.38 | 12.04% |
| 2025-07-10 | 36.94 | 37.94 | 36.14 | 36.45 | -5.88% | 4.37 | 15.57% |
| 2025-07-09 | 33.60 | 39.54 | 33.17 | 38.73 | +17.55% | 5.79 | 20.34% |
| 2025-07-08 | 31.43 | 33.13 | 31.19 | 32.95 | +5.10% | 1.65 | 6.72% |
| 2025-07-07 | 31.26 | 31.77 | 31.02 | 31.35 | +0.35% | 0.64 | 2.70% |
| 2025-07-04 | 31.48 | 31.53 | 30.79 | 31.24 | -0.48% | 0.54 | 2.27% |
| 2025-07-03 | 30.86 | 31.52 | 30.69 | 31.39 | +1.65% | 0.59 | 2.49% |
| 2025-07-02 | 31.28 | 31.65 | 30.52 | 30.88 | -1.68% | 0.58 | 2.49% |
| 2025-07-01 | 30.63 | 31.62 | 30.63 | 31.41 | +2.14% | 1.02 | 4.34% |
| 2025-06-30 | 30.15 | 30.95 | 29.90 | 30.75 | +2.26% | 0.77 | 3.36% |
| 2025-06-27 | 29.70 | 30.10 | 29.62 | 30.07 | +1.21% | 0.44 | 1.96% |
| 2025-06-26 | 30.03 | 30.10 | 29.45 | 29.71 | -1.23% | 0.49 | 2.17% |
| 2025-06-25 | 29.80 | 30.38 | 29.55 | 30.08 | +1.48% | 0.65 | 2.87% |