百普赛斯(301080)股票行情 百普赛斯股票行情 301080股票行情_爱股网
百普赛斯(301080)股票行情
百普赛斯(301080)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 64.70 | 64.61 | -0.01 | -0.02% | 63.32 | 64.86 | 19638 | 12572.53 | 1.55% | 0.00 |
| 2025-10-27 | 63.82 | 64.62 | 1.30 | 2.05% | 63.82 | 65.97 | 22885 | 14815.19 | 1.81% | 0.00 |
| 2025-10-24 | 60.50 | 63.32 | 2.95 | 4.89% | 60.00 | 63.57 | 31757 | 19845.20 | 2.51% | 0.00 |
| 2025-10-23 | 60.01 | 60.37 | 0.10 | 0.17% | 59.00 | 61.95 | 23102 | 13894.89 | 1.82% | 0.00 |
| 2025-10-22 | 60.89 | 60.27 | -0.71 | -1.16% | 59.80 | 61.28 | 12943 | 7802.42 | 1.02% | 0.00 |
| 2025-10-21 | 58.81 | 60.98 | 2.70 | 4.63% | 57.81 | 61.30 | 25719 | 15462.32 | 2.03% | 0.00 |
| 2025-10-20 | 56.22 | 58.28 | 2.08 | 3.70% | 56.02 | 59.29 | 22178 | 12897.17 | 1.75% | 0.00 |
| 2025-10-17 | 57.51 | 56.20 | -1.15 | -2.01% | 56.08 | 57.90 | 13918 | 7920.45 | 1.10% | 0.00 |
| 2025-10-16 | 57.73 | 57.35 | -0.38 | -0.66% | 56.92 | 59.94 | 21941 | 12763.00 | 1.73% | 0.00 |
| 2025-10-15 | 54.58 | 57.73 | 2.87 | 5.23% | 54.40 | 58.00 | 27998 | 15931.48 | 2.21% | 0.00 |
| 2025-10-14 | 58.49 | 54.86 | -2.79 | -4.84% | 54.16 | 59.33 | 31872 | 17990.04 | 2.52% | 0.00 |
| 2025-10-13 | 59.59 | 57.65 | -3.75 | -6.11% | 57.12 | 63.16 | 37021 | 21867.21 | 2.92% | 0.00 |
| 2025-10-10 | 62.26 | 61.40 | -0.27 | -0.44% | 60.68 | 64.69 | 28299 | 17663.59 | 2.23% | 0.00 |
| 2025-10-09 | 59.38 | 61.67 | 2.11 | 3.54% | 59.03 | 63.38 | 29153 | 17913.25 | 2.30% | 0.00 |
| 2025-09-30 | 58.70 | 59.56 | 1.05 | 1.79% | 58.41 | 60.18 | 20069 | 11879.04 | 1.58% | 1.00 |
| 2025-09-29 | 59.40 | 58.51 | -1.39 | -2.32% | 57.40 | 59.71 | 20031 | 11671.06 | 1.58% | 0.00 |
| 2025-09-26 | 61.82 | 59.90 | -2.26 | -3.64% | 59.55 | 61.82 | 26990 | 16294.71 | 2.13% | 0.00 |
| 2025-09-25 | 60.11 | 62.16 | 2.06 | 3.43% | 59.81 | 63.75 | 43455 | 27057.95 | 3.43% | 0.00 |
| 2025-09-24 | 59.24 | 60.10 | 0.62 | 1.04% | 58.90 | 61.34 | 19766 | 11879.34 | 1.56% | 0.00 |
| 2025-09-23 | 61.00 | 59.48 | -2.27 | -3.68% | 58.08 | 61.60 | 28333 | 16947.83 | 2.24% | 0.00 |
| 2025-09-22 | 58.55 | 61.75 | 2.97 | 5.05% | 58.23 | 62.16 | 38257 | 23100.30 | 3.02% | 100.00 |
| 2025-09-19 | 59.96 | 58.78 | -1.08 | -1.80% | 58.33 | 61.41 | 19496 | 11566.53 | 1.54% | 0.00 |
| 2025-09-18 | 59.98 | 59.86 | 0.16 | 0.27% | 58.88 | 61.28 | 33736 | 20229.63 | 2.66% | 0.00 |
| 2025-09-17 | 61.04 | 59.70 | -1.55 | -2.53% | 58.76 | 62.00 | 27884 | 16690.62 | 2.20% | 0.00 |
| 2025-09-16 | 58.03 | 61.25 | 3.25 | 5.60% | 57.61 | 61.65 | 52733 | 31867.61 | 4.16% | 0.00 |
| 2025-09-15 | 58.71 | 58.00 | -0.97 | -1.64% | 57.71 | 59.95 | 28606 | 16724.53 | 2.26% | 0.00 |
| 2025-09-12 | 59.36 | 58.97 | 0.65 | 1.11% | 57.02 | 59.96 | 42811 | 25066.70 | 3.38% | 0.00 |
| 2025-09-11 | 59.99 | 58.32 | -2.48 | -4.08% | 54.50 | 60.11 | 64925 | 36799.41 | 5.13% | 0.00 |
| 2025-09-10 | 57.29 | 60.80 | 4.00 | 7.04% | 57.29 | 61.88 | 45296 | 27204.99 | 3.58% | 0.00 |
| 2025-09-09 | 59.93 | 56.80 | -3.65 | -6.04% | 56.70 | 60.00 | 34840 | 20214.28 | 2.75% | 0.00 |
| 2025-09-08 | 58.01 | 60.45 | 1.81 | 3.09% | 57.66 | 60.48 | 37671 | 22404.66 | 2.97% | 3000.00 |
| 2025-09-05 | 61.28 | 58.64 | -1.76 | -2.91% | 57.18 | 61.43 | 53730 | 31263.37 | 4.24% | 0.00 |
| 2025-09-04 | 64.02 | 60.40 | -5.10 | -7.79% | 58.51 | 64.40 | 56860 | 35035.82 | 4.49% | 5000.00 |
| 2025-09-03 | 59.05 | 65.50 | 7.07 | 12.10% | 58.44 | 65.99 | 56505 | 35151.50 | 4.46% | 5000.00 |
| 2025-09-02 | 59.54 | 58.43 | -1.40 | -2.34% | 57.36 | 60.10 | 21281 | 12472.35 | 1.68% | 0.00 |
| 2025-09-01 | 58.84 | 59.83 | 1.22 | 2.08% | 58.00 | 60.15 | 28780 | 17079.76 | 2.27% | 0.00 |
| 2025-08-29 | 54.28 | 58.61 | 4.01 | 7.34% | 54.21 | 58.88 | 42784 | 24314.89 | 3.38% | 52.00 |
| 2025-08-28 | 56.40 | 54.60 | -1.68 | -2.99% | 53.33 | 56.95 | 32476 | 17833.08 | 2.56% | 0.00 |
| 2025-08-27 | 57.00 | 56.28 | -0.72 | -1.26% | 56.20 | 59.49 | 28449 | 16415.64 | 2.25% | 0.00 |
| 2025-08-26 | 59.18 | 57.00 | -2.22 | -3.75% | 56.85 | 60.25 | 28155 | 16342.30 | 2.22% | 0.00 |
| 2025-08-25 | 57.98 | 59.22 | 1.39 | 2.40% | 57.78 | 59.97 | 30043 | 17696.65 | 2.37% | 0.00 |
| 2025-08-22 | 59.51 | 57.83 | -0.10 | -0.17% | 57.52 | 61.20 | 31817 | 18734.70 | 2.51% | 0.00 |
| 2025-08-21 | 56.83 | 57.93 | 1.41 | 2.49% | 56.48 | 58.36 | 28767 | 16589.62 | 2.27% | 1.00 |
| 2025-08-20 | 56.41 | 56.52 | -0.16 | -0.28% | 54.85 | 56.67 | 20941 | 11677.32 | 1.65% | 0.00 |
| 2025-08-19 | 55.70 | 56.68 | 0.75 | 1.34% | 55.60 | 59.18 | 35571 | 20472.54 | 2.81% | 0.00 |
| 2025-08-18 | 55.18 | 55.93 | 0.72 | 1.30% | 54.57 | 56.67 | 34299 | 18996.12 | 2.71% | 0.00 |
| 2025-08-15 | 55.29 | 55.21 | -2.04 | -3.56% | 53.56 | 55.88 | 50680 | 27731.70 | 4.00% | 0.00 |
| 2025-08-14 | 57.13 | 57.25 | 0.13 | 0.23% | 56.62 | 58.10 | 29276 | 16789.18 | 2.31% | 0.00 |
| 2025-08-13 | 54.04 | 57.12 | 2.96 | 5.47% | 53.88 | 57.37 | 39838 | 22402.95 | 3.15% | 160.00 |
| 2025-08-12 | 53.50 | 54.16 | 0.46 | 0.86% | 52.90 | 54.48 | 21186 | 11383.81 | 1.67% | 0.00 |
| 2025-08-11 | 51.89 | 53.70 | 1.78 | 3.43% | 51.50 | 54.42 | 30113 | 16053.53 | 2.38% | 0.10 |
| 2025-08-08 | 53.77 | 51.92 | -2.05 | -3.80% | 51.59 | 53.97 | 34304 | 17908.76 | 2.71% | 0.00 |
| 2025-08-07 | 53.89 | 53.97 | -0.04 | -0.07% | 53.36 | 55.15 | 20777 | 11199.91 | 1.64% | 0.00 |
| 2025-08-06 | 55.00 | 54.01 | -1.17 | -2.12% | 53.67 | 55.98 | 27524 | 14931.45 | 2.17% | 0.00 |
| 2025-08-05 | 55.50 | 55.18 | -0.41 | -0.74% | 54.40 | 56.40 | 22629 | 12486.59 | 1.79% | 0.00 |
| 2025-08-04 | 54.00 | 55.59 | 0.79 | 1.44% | 53.00 | 55.80 | 26336 | 14315.19 | 2.08% | 0.00 |
| 2025-08-01 | 55.80 | 54.80 | -1.51 | -2.68% | 54.78 | 56.80 | 30918 | 17207.09 | 2.44% | 0.00 |
| 2025-07-31 | 55.39 | 56.31 | 0.90 | 1.62% | 54.70 | 58.49 | 39181 | 22313.56 | 3.09% | 0.00 |
| 2025-07-30 | 57.01 | 55.41 | -1.25 | -2.21% | 54.72 | 57.50 | 41469 | 23331.98 | 3.27% | 0.00 |
| 2025-07-29 | 52.66 | 56.66 | 4.23 | 8.07% | 51.66 | 56.78 | 59577 | 32795.66 | 4.70% | 28.00 |
| 2025-07-28 | 52.49 | 52.43 | -0.29 | -0.55% | 52.25 | 53.27 | 21924 | 11552.69 | 1.73% | 0.00 |
| 2025-07-25 | 53.95 | 52.72 | -1.42 | -2.62% | 52.52 | 54.90 | 36823 | 19670.90 | 2.91% | 0.00 |
| 2025-07-24 | 54.10 | 54.14 | 0.09 | 0.17% | 53.80 | 55.80 | 53567 | 29293.35 | 4.23% | 1.00 |
| 2025-07-23 | 51.70 | 54.05 | 2.02 | 3.88% | 51.30 | 55.50 | 57251 | 30961.55 | 4.52% | 0.00 |
| 2025-07-22 | 51.37 | 52.03 | 0.89 | 1.74% | 50.92 | 53.90 | 39536 | 20687.86 | 3.12% | 0.00 |
| 2025-07-21 | 51.65 | 51.14 | -0.51 | -0.99% | 50.00 | 51.65 | 31384 | 15908.32 | 2.48% | 0.00 |
| 2025-07-18 | 52.17 | 51.65 | -0.53 | -1.02% | 51.20 | 52.50 | 32095 | 16579.50 | 2.53% | 0.00 |
| 2025-07-17 | 50.82 | 52.18 | 1.73 | 3.43% | 50.22 | 52.38 | 36406 | 18735.50 | 2.87% | 34.00 |
| 2025-07-16 | 51.10 | 50.45 | -0.93 | -1.81% | 49.21 | 51.39 | 41486 | 20769.73 | 3.28% | 0.00 |
| 2025-07-15 | 50.40 | 51.38 | 0.34 | 0.67% | 50.08 | 51.98 | 43335 | 22123.33 | 3.42% | 0.00 |
| 2025-07-14 | 49.50 | 51.04 | 1.38 | 2.78% | 48.73 | 51.13 | 40716 | 20325.00 | 3.21% | 0.00 |
| 2025-07-11 | 48.20 | 49.66 | 1.04 | 2.14% | 48.18 | 50.37 | 33010 | 16325.35 | 2.61% | 0.00 |
| 2025-07-10 | 70.50 | 68.40 | -1.40 | -2.01% | 67.84 | 70.95 | 22453 | 15402.55 | 2.48% | 0.00 |
| 2025-07-09 | 68.90 | 69.80 | 0.82 | 1.19% | 68.23 | 70.70 | 31958 | 22211.47 | 3.53% | 0.00 |
| 2025-07-08 | 68.00 | 68.98 | 0.86 | 1.26% | 67.50 | 69.74 | 26434 | 18202.14 | 2.92% | 0.00 |
| 2025-07-07 | 71.80 | 68.12 | -3.19 | -4.47% | 67.59 | 71.80 | 37649 | 25915.94 | 4.16% | 1.00 |
| 2025-07-04 | 72.85 | 71.31 | -1.47 | -2.02% | 70.58 | 73.52 | 36319 | 25976.49 | 4.01% | 0.00 |
| 2025-07-03 | 71.00 | 72.78 | 1.89 | 2.67% | 70.18 | 74.24 | 36690 | 26682.56 | 4.05% | 4.00 |
| 2025-07-02 | 71.80 | 70.89 | -1.73 | -2.38% | 69.06 | 73.98 | 33562 | 23699.58 | 3.71% | 0.00 |
| 2025-07-01 | 71.17 | 72.62 | 1.09 | 1.52% | 70.20 | 73.33 | 46681 | 33552.01 | 5.15% | 0.00 |
深证大盘股票行情在线 K线走势图
百普赛斯(301080)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
