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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.14 | 51.92 | 49.20 | 49.70 | -3.68% | 1.22 | 3.21% |
| 2026-03-20 | 53.32 | 54.46 | 51.60 | 51.60 | -2.73% | 0.85 | 2.13% |
| 2026-03-19 | 55.28 | 55.28 | 52.73 | 53.05 | -4.12% | 1.34 | 3.32% |
| 2026-03-18 | 55.00 | 56.12 | 54.62 | 55.33 | +0.04% | 1.52 | 3.64% |
| 2026-03-17 | 60.17 | 61.20 | 53.89 | 55.31 | -8.21% | 3.02 | 7.23% |
| 2026-03-16 | 62.13 | 62.67 | 58.42 | 60.26 | -2.79% | 1.78 | 3.93% |
| 2026-03-13 | 63.31 | 64.26 | 61.80 | 61.99 | -2.10% | 0.53 | 1.12% |
| 2026-03-12 | 64.20 | 64.88 | 62.08 | 63.32 | -1.37% | 0.46 | 0.96% |
| 2026-03-11 | 65.16 | 66.28 | 64.10 | 64.20 | -1.43% | 0.80 | 1.64% |
| 2026-03-10 | 62.98 | 66.77 | 62.60 | 65.13 | +4.79% | 0.92 | 1.88% |
| 2026-03-09 | 62.03 | 63.14 | 60.60 | 62.15 | -2.92% | 0.85 | 1.83% |
| 2026-03-06 | 63.74 | 64.70 | 63.03 | 64.02 | +0.44% | 0.56 | 1.17% |
| 2026-03-05 | 63.88 | 64.49 | 62.70 | 63.74 | +1.34% | 0.53 | 1.10% |
| 2026-03-04 | 63.51 | 64.40 | 62.07 | 62.90 | -1.69% | 0.88 | 1.84% |
| 2026-03-03 | 67.35 | 68.49 | 63.45 | 63.98 | -5.00% | 0.88 | 1.77% |
| 2026-03-02 | 66.43 | 68.60 | 66.00 | 67.35 | -0.84% | 1.03 | 2.04% |
| 2026-02-27 | 68.02 | 70.80 | 67.37 | 67.92 | -0.10% | 0.98 | 1.89% |
| 2026-02-26 | 67.47 | 68.54 | 66.53 | 67.99 | +0.77% | 0.67 | 1.31% |
| 2026-02-25 | 66.80 | 68.29 | 66.00 | 67.47 | +1.00% | 0.86 | 1.69% |
| 2026-02-24 | 69.13 | 69.49 | 66.38 | 66.80 | -2.60% | 0.90 | 1.77% |