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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 69.61 | 70.10 | 65.25 | 65.31 | -6.42% | 3.94 | 7.83% |
| 2026-01-15 | 76.98 | 78.30 | 68.00 | 69.79 | -15.77% | 5.29 | 9.96% |
| 2026-01-14 | 75.00 | 85.00 | 74.00 | 82.86 | +14.70% | 8.70 | 14.52% |
| 2026-01-13 | 61.73 | 72.24 | 61.64 | 72.24 | +20.00% | 1.56 | 3.03% |
| 2026-01-12 | 60.16 | 60.99 | 58.60 | 60.20 | +0.10% | 0.90 | 2.01% |
| 2026-01-09 | 61.30 | 61.30 | 59.05 | 60.14 | -1.57% | 1.05 | 2.32% |
| 2026-01-08 | 56.87 | 62.48 | 56.15 | 61.10 | +7.57% | 1.58 | 3.53% |
| 2026-01-07 | 53.91 | 58.48 | 53.66 | 56.80 | +5.19% | 1.19 | 2.81% |
| 2026-01-06 | 55.03 | 55.47 | 53.20 | 54.00 | -2.26% | 0.77 | 1.91% |
| 2026-01-05 | 52.30 | 56.00 | 51.74 | 55.25 | +6.17% | 1.22 | 2.96% |
| 2025-12-31 | 52.36 | 53.26 | 51.70 | 52.04 | -0.10% | 0.61 | 1.54% |
| 2025-12-30 | 52.10 | 52.45 | 51.20 | 52.09 | -1.51% | 0.73 | 1.85% |
| 2025-12-29 | 50.52 | 53.08 | 50.20 | 52.89 | +4.69% | 1.18 | 3.01% |
| 2025-12-26 | 50.89 | 51.09 | 50.01 | 50.52 | -1.58% | 0.51 | 1.34% |
| 2025-12-25 | 49.79 | 51.48 | 49.52 | 51.33 | +2.17% | 0.86 | 2.25% |
| 2025-12-24 | 50.00 | 51.48 | 48.71 | 50.24 | -0.14% | 0.98 | 2.60% |
| 2025-12-23 | 48.00 | 51.79 | 47.52 | 50.31 | +4.64% | 1.41 | 3.75% |
| 2025-12-22 | 48.00 | 48.46 | 47.04 | 48.08 | +0.19% | 0.64 | 1.77% |
| 2025-12-19 | 45.34 | 49.30 | 45.04 | 47.99 | +5.68% | 1.16 | 3.20% |
| 2025-12-18 | 44.79 | 45.81 | 44.63 | 45.41 | +0.46% | 0.34 | 0.98% |