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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 43.62 | 44.33 | 42.84 | 42.97 | -1.51% | 0.54 | 1.65% |
| 2025-10-21 | 44.36 | 44.37 | 42.73 | 43.63 | +0.41% | 0.48 | 1.46% |
| 2025-10-20 | 43.57 | 44.35 | 43.09 | 43.45 | +0.79% | 0.46 | 1.39% |
| 2025-10-17 | 44.23 | 45.43 | 42.84 | 43.11 | -2.66% | 0.64 | 1.91% |
| 2025-10-16 | 43.93 | 45.39 | 43.13 | 44.29 | +1.12% | 1.02 | 3.05% |
| 2025-10-15 | 42.06 | 43.81 | 41.66 | 43.80 | +4.25% | 0.84 | 2.58% |
| 2025-10-14 | 43.82 | 44.03 | 41.74 | 42.02 | -4.12% | 0.74 | 2.31% |
| 2025-10-13 | 42.53 | 45.68 | 42.20 | 43.82 | -1.08% | 0.97 | 2.94% |
| 2025-10-10 | 46.73 | 46.91 | 44.05 | 44.30 | -5.98% | 1.17 | 3.44% |
| 2025-10-09 | 47.78 | 48.38 | 46.92 | 47.12 | -1.56% | 0.85 | 2.38% |
| 2025-09-30 | 45.84 | 48.48 | 45.62 | 47.87 | +4.67% | 1.37 | 3.84% |
| 2025-09-29 | 45.73 | 46.92 | 44.57 | 45.73 | -0.11% | 0.81 | 2.35% |
| 2025-09-26 | 46.98 | 47.83 | 45.66 | 45.78 | -3.39% | 0.92 | 2.65% |
| 2025-09-25 | 47.52 | 48.81 | 47.04 | 47.39 | -0.44% | 1.19 | 3.29% |
| 2025-09-24 | 47.12 | 48.52 | 47.12 | 47.60 | +0.40% | 0.90 | 2.52% |
| 2025-09-23 | 49.02 | 49.19 | 46.39 | 47.41 | -3.30% | 1.54 | 4.29% |
| 2025-09-22 | 50.90 | 52.28 | 48.94 | 49.02 | -4.21% | 2.16 | 5.75% |
| 2025-09-19 | 52.81 | 54.12 | 50.52 | 51.18 | -4.72% | 2.33 | 5.94% |
| 2025-09-18 | 49.61 | 54.90 | 49.22 | 53.72 | +6.89% | 3.88 | 9.78% |
| 2025-09-17 | 48.55 | 50.57 | 47.53 | 50.25 | +3.52% | 2.49 | 6.73% |