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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.93 | 49.40 | 47.94 | 48.55 | -2.05% | 1.32 | 3.59% |
| 2025-09-15 | 47.14 | 49.75 | 46.96 | 49.56 | +1.29% | 2.54 | 6.97% |
| 2025-09-12 | 48.55 | 50.07 | 46.76 | 48.94 | +1.36% | 2.91 | 8.00% |
| 2025-09-11 | 47.88 | 49.28 | 45.33 | 48.28 | -5.29% | 3.01 | 8.39% |
| 2025-09-10 | 47.53 | 51.72 | 47.53 | 50.97 | +7.07% | 3.72 | 9.89% |
| 2025-09-09 | 48.68 | 48.74 | 46.79 | 47.61 | -2.03% | 2.13 | 5.93% |
| 2025-09-08 | 48.43 | 49.91 | 47.51 | 48.60 | -1.08% | 2.69 | 7.36% |
| 2025-09-05 | 45.88 | 51.06 | 45.54 | 49.12 | +5.81% | 4.07 | 11.25% |
| 2025-09-04 | 46.98 | 49.76 | 45.25 | 46.43 | +1.37% | 3.78 | 10.64% |
| 2025-09-03 | 47.36 | 48.34 | 45.23 | 45.80 | -1.35% | 2.66 | 7.63% |
| 2025-09-02 | 46.64 | 47.40 | 44.93 | 46.43 | -1.65% | 3.73 | 10.73% |
| 2025-09-01 | 43.47 | 48.93 | 42.93 | 47.21 | +8.59% | 5.92 | 16.87% |
| 2025-08-29 | 40.56 | 43.47 | 40.38 | 43.47 | +20.01% | 2.78 | 8.62% |
| 2025-08-28 | 36.74 | 37.38 | 35.07 | 36.22 | -1.44% | 0.88 | 3.25% |
| 2025-08-27 | 38.23 | 38.84 | 36.75 | 36.75 | -3.79% | 0.93 | 3.24% |
| 2025-08-26 | 38.90 | 39.06 | 38.12 | 38.20 | -1.80% | 0.68 | 2.33% |
| 2025-08-25 | 38.45 | 39.44 | 38.45 | 38.90 | +1.17% | 0.80 | 2.73% |
| 2025-08-22 | 38.72 | 39.01 | 38.33 | 38.45 | -0.77% | 0.61 | 2.10% |
| 2025-08-21 | 38.92 | 39.40 | 38.62 | 38.75 | -0.41% | 0.60 | 2.04% |
| 2025-08-20 | 38.97 | 39.25 | 38.08 | 38.91 | -0.84% | 0.79 | 2.70% |