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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.53 | 30.10 | 29.31 | 29.64 | +1.30% | 0.60 | 2.68% |
| 2025-06-23 | 28.67 | 29.46 | 28.67 | 29.27 | +0.96% | 0.43 | 1.97% |
| 2025-06-20 | 29.34 | 29.55 | 28.77 | 28.99 | -0.96% | 0.57 | 2.61% |
| 2025-06-19 | 30.06 | 30.45 | 29.09 | 29.27 | -3.13% | 0.52 | 2.29% |
| 2025-06-18 | 30.85 | 31.14 | 30.10 | 30.21 | -3.03% | 0.69 | 2.99% |
| 2025-06-17 | 33.34 | 33.63 | 30.96 | 31.16 | -0.54% | 1.02 | 4.22% |
| 2025-06-16 | 31.02 | 31.91 | 30.93 | 31.33 | +0.51% | 0.72 | 3.02% |
| 2025-06-13 | 32.44 | 32.75 | 30.95 | 31.17 | -4.54% | 1.11 | 4.64% |
| 2025-06-12 | 32.38 | 32.73 | 32.11 | 32.65 | +0.83% | 0.87 | 3.52% |
| 2025-06-11 | 32.47 | 33.08 | 32.05 | 32.38 | -0.03% | 0.80 | 3.25% |
| 2025-06-10 | 32.50 | 33.41 | 32.03 | 32.39 | -0.67% | 1.34 | 5.40% |
| 2025-06-09 | 31.45 | 32.79 | 31.16 | 32.61 | +3.74% | 1.17 | 4.76% |
| 2025-06-06 | 31.64 | 32.12 | 30.91 | 31.43 | -0.63% | 0.81 | 3.38% |
| 2025-06-05 | 32.21 | 32.30 | 31.34 | 31.63 | -2.51% | 1.09 | 4.52% |
| 2025-06-04 | 31.92 | 32.70 | 31.59 | 32.45 | +1.68% | 1.55 | 6.34% |
| 2025-06-03 | 30.10 | 32.31 | 29.97 | 31.91 | +4.80% | 1.78 | 7.42% |
| 2025-05-30 | 30.45 | 31.14 | 30.19 | 30.45 | -0.07% | 1.16 | 4.97% |
| 2025-05-29 | 29.31 | 30.52 | 29.31 | 30.47 | +3.62% | 1.04 | 4.53% |
| 2025-05-28 | 29.97 | 30.19 | 29.32 | 29.40 | -2.76% | 0.68 | 3.03% |
| 2025-05-27 | 30.08 | 30.38 | 29.71 | 30.24 | +0.03% | 0.89 | 3.90% |