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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.50 | 58.70 | 56.39 | 56.97 | -2.15% | 0.69 | 1.60% |
| 2026-04-20 | 57.84 | 58.74 | 57.10 | 58.22 | +0.62% | 0.85 | 1.96% |
| 2026-04-17 | 58.96 | 58.96 | 57.00 | 57.86 | -1.85% | 1.10 | 2.52% |
| 2026-04-16 | 57.95 | 60.26 | 57.01 | 58.95 | +2.17% | 1.56 | 3.51% |
| 2026-04-15 | 60.01 | 60.01 | 55.30 | 57.70 | -2.88% | 2.16 | 5.03% |
| 2026-04-14 | 57.80 | 59.65 | 57.68 | 59.41 | +3.09% | 1.08 | 2.44% |
| 2026-04-13 | 59.41 | 59.89 | 57.49 | 57.63 | -3.82% | 1.30 | 2.98% |
| 2026-04-10 | 59.44 | 62.00 | 58.68 | 59.92 | +1.42% | 1.59 | 3.51% |
| 2026-04-09 | 61.19 | 62.47 | 58.94 | 59.08 | -4.52% | 1.68 | 3.72% |
| 2026-04-08 | 60.36 | 62.00 | 59.70 | 61.88 | +1.51% | 1.84 | 4.02% |
| 2026-04-07 | 58.82 | 62.00 | 57.24 | 60.96 | +3.67% | 1.64 | 3.68% |
| 2026-04-03 | 59.13 | 59.80 | 57.30 | 58.80 | -1.77% | 1.76 | 4.00% |
| 2026-04-02 | 58.50 | 61.80 | 57.57 | 59.86 | +1.53% | 2.25 | 5.02% |
| 2026-04-01 | 56.11 | 59.10 | 55.20 | 58.96 | +6.31% | 1.72 | 3.96% |
| 2026-03-31 | 56.15 | 59.27 | 55.18 | 55.46 | -0.13% | 1.61 | 3.76% |
| 2026-03-30 | 56.39 | 56.59 | 54.20 | 55.53 | -1.30% | 1.54 | 3.67% |
| 2026-03-27 | 52.08 | 56.85 | 51.43 | 56.26 | +6.82% | 1.41 | 3.38% |
| 2026-03-26 | 52.51 | 54.73 | 52.04 | 52.67 | +0.30% | 0.75 | 1.87% |
| 2026-03-25 | 50.75 | 53.46 | 50.45 | 52.51 | +3.94% | 0.91 | 2.30% |
| 2026-03-24 | 50.21 | 51.12 | 49.20 | 50.52 | +1.65% | 0.84 | 2.23% |