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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.70 | 45.24 | 43.80 | 45.20 | +1.12% | 0.36 | 1.09% |
| 2025-12-16 | 45.69 | 46.06 | 44.26 | 44.70 | -2.15% | 0.45 | 1.32% |
| 2025-12-15 | 47.02 | 47.28 | 45.62 | 45.68 | -3.28% | 0.74 | 2.14% |
| 2025-12-12 | 46.36 | 47.93 | 45.59 | 47.23 | +1.88% | 1.25 | 3.55% |
| 2025-12-11 | 45.30 | 47.20 | 44.52 | 46.36 | +3.71% | 1.37 | 3.91% |
| 2025-12-10 | 45.00 | 45.30 | 44.07 | 44.70 | -0.95% | 0.37 | 1.09% |
| 2025-12-09 | 44.71 | 46.49 | 44.07 | 45.13 | +1.03% | 0.75 | 2.20% |
| 2025-12-08 | 45.00 | 45.50 | 44.50 | 44.67 | 0.00% | 0.57 | 1.69% |
| 2025-12-05 | 44.28 | 44.88 | 43.66 | 44.67 | +0.74% | 0.44 | 1.32% |
| 2025-12-04 | 44.84 | 45.59 | 44.02 | 44.34 | -1.88% | 0.44 | 1.29% |
| 2025-12-03 | 45.74 | 46.14 | 44.66 | 45.19 | -0.86% | 0.39 | 1.16% |
| 2025-12-02 | 45.99 | 46.14 | 44.77 | 45.58 | -1.36% | 0.56 | 1.64% |
| 2025-12-01 | 46.02 | 47.10 | 45.99 | 46.21 | +0.41% | 0.52 | 1.47% |
| 2025-11-28 | 45.68 | 46.40 | 45.35 | 46.02 | +0.61% | 0.39 | 1.13% |
| 2025-11-27 | 45.67 | 46.81 | 45.12 | 45.74 | +0.68% | 0.62 | 1.79% |
| 2025-11-26 | 44.79 | 47.23 | 44.55 | 45.43 | +1.36% | 0.75 | 2.16% |
| 2025-11-25 | 45.43 | 45.89 | 44.53 | 44.82 | +0.65% | 0.71 | 2.07% |
| 2025-11-24 | 43.81 | 45.09 | 43.25 | 44.53 | +2.29% | 0.64 | 1.90% |
| 2025-11-21 | 44.10 | 44.98 | 42.36 | 43.53 | -2.79% | 0.88 | 2.69% |
| 2025-11-20 | 44.29 | 45.22 | 43.23 | 44.78 | +1.36% | 0.92 | 2.75% |