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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.70 | 45.35 | 44.01 | 44.18 | -1.64% | 0.90 | 2.68% |
| 2025-11-18 | 45.43 | 45.79 | 44.77 | 44.92 | -1.40% | 0.70 | 2.05% |
| 2025-11-17 | 47.87 | 47.91 | 45.41 | 45.56 | -4.82% | 1.08 | 3.11% |
| 2025-11-14 | 47.70 | 49.05 | 47.02 | 47.87 | +0.36% | 1.34 | 3.68% |
| 2025-11-13 | 46.63 | 48.43 | 45.96 | 47.70 | +2.86% | 1.43 | 3.98% |
| 2025-11-12 | 47.07 | 47.30 | 45.74 | 46.37 | -0.81% | 1.01 | 2.90% |
| 2025-11-11 | 47.13 | 47.69 | 46.56 | 46.75 | -0.81% | 0.74 | 2.10% |
| 2025-11-10 | 47.26 | 48.23 | 46.76 | 47.13 | -0.27% | 1.18 | 3.32% |
| 2025-11-07 | 48.10 | 48.26 | 46.78 | 47.26 | -2.37% | 0.79 | 2.22% |
| 2025-11-06 | 48.46 | 48.91 | 47.81 | 48.41 | -0.72% | 0.91 | 2.50% |
| 2025-11-05 | 48.93 | 49.76 | 47.76 | 48.76 | -1.35% | 0.94 | 2.56% |
| 2025-11-04 | 51.75 | 51.77 | 49.12 | 49.42 | -4.81% | 1.28 | 3.41% |
| 2025-11-03 | 53.01 | 53.27 | 50.76 | 51.92 | -0.86% | 1.54 | 3.97% |
| 2025-10-31 | 53.12 | 53.42 | 51.92 | 52.37 | -1.37% | 2.12 | 5.35% |
| 2025-10-30 | 53.14 | 55.71 | 52.19 | 53.10 | +1.84% | 3.69 | 9.13% |
| 2025-10-29 | 45.47 | 53.92 | 45.27 | 52.14 | +14.42% | 3.06 | 8.13% |
| 2025-10-28 | 45.92 | 46.29 | 44.62 | 45.57 | +0.35% | 0.83 | 2.43% |
| 2025-10-27 | 44.06 | 46.06 | 43.93 | 45.41 | +4.79% | 1.25 | 3.67% |
| 2025-10-24 | 43.29 | 43.92 | 42.77 | 43.33 | +0.35% | 0.47 | 1.44% |
| 2025-10-23 | 42.84 | 43.35 | 42.20 | 43.18 | +0.49% | 0.45 | 1.39% |