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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 69.00 | 69.93 | 68.50 | 68.58 | -0.91% | 0.71 | 1.36% |
| 2026-02-12 | 68.57 | 71.23 | 68.28 | 69.21 | +0.92% | 1.20 | 2.27% |
| 2026-02-11 | 71.18 | 71.44 | 68.30 | 68.58 | -4.07% | 1.37 | 2.63% |
| 2026-02-10 | 71.42 | 73.99 | 70.58 | 71.49 | -0.68% | 1.29 | 2.36% |
| 2026-02-09 | 69.35 | 72.43 | 68.59 | 71.98 | +3.79% | 1.50 | 2.80% |
| 2026-02-06 | 68.79 | 71.40 | 66.42 | 69.35 | +0.16% | 1.52 | 2.90% |
| 2026-02-05 | 71.69 | 71.78 | 68.00 | 69.24 | -3.82% | 1.58 | 3.03% |
| 2026-02-04 | 69.47 | 72.50 | 67.63 | 71.99 | +2.33% | 2.19 | 4.16% |
| 2026-02-03 | 68.69 | 71.66 | 67.47 | 70.35 | +2.49% | 2.43 | 4.60% |
| 2026-02-02 | 69.77 | 71.68 | 68.06 | 68.64 | -1.51% | 1.79 | 3.43% |
| 2026-01-30 | 65.34 | 70.98 | 65.02 | 69.69 | +6.59% | 3.11 | 6.00% |
| 2026-01-29 | 64.54 | 68.00 | 64.00 | 65.38 | +0.97% | 1.68 | 3.37% |
| 2026-01-28 | 66.50 | 68.00 | 64.00 | 64.75 | -2.94% | 1.26 | 2.56% |
| 2026-01-27 | 66.47 | 68.62 | 65.53 | 66.71 | +0.35% | 1.36 | 2.70% |
| 2026-01-26 | 68.01 | 68.18 | 65.71 | 66.48 | -2.45% | 1.49 | 2.98% |
| 2026-01-23 | 67.33 | 69.80 | 67.31 | 68.15 | +1.73% | 1.87 | 3.63% |
| 2026-01-22 | 68.60 | 68.80 | 66.36 | 66.99 | -2.63% | 1.70 | 3.36% |
| 2026-01-21 | 65.60 | 69.85 | 65.02 | 68.80 | +4.18% | 2.65 | 5.14% |
| 2026-01-20 | 66.99 | 67.66 | 64.40 | 66.04 | -0.09% | 1.81 | 3.64% |
| 2026-01-19 | 65.00 | 67.29 | 64.90 | 66.10 | +1.21% | 2.23 | 4.49% |