普蕊斯(301257)股票行情
普蕊斯(301257)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 |
|---|
| 2025-12-18 | 44.79 | 45.41 | 0.21 | 0.46% | 44.63 | 45.81 | 7407 | 3363.76 | 0.98% | 0.00 |
| 2025-12-17 | 44.70 | 45.20 | 0.50 | 1.12% | 43.80 | 45.24 | 8189 | 3647.34 | 1.09% | 0.00 |
| 2025-12-16 | 45.69 | 44.70 | -0.98 | -2.15% | 44.26 | 46.06 | 9921 | 4465.04 | 1.32% | 0.00 |
| 2025-12-15 | 47.02 | 45.68 | -1.55 | -3.28% | 45.62 | 47.28 | 16151 | 7440.09 | 2.14% | 0.00 |
| 2025-12-12 | 46.36 | 47.23 | 0.87 | 1.88% | 45.59 | 47.93 | 26721 | 12519.83 | 3.55% | 0.00 |
| 2025-12-11 | 45.30 | 46.36 | 1.66 | 3.71% | 44.52 | 47.20 | 29474 | 13664.45 | 3.91% | 0.00 |
| 2025-12-10 | 45.00 | 44.70 | -0.43 | -0.95% | 44.07 | 45.30 | 8190 | 3653.43 | 1.09% | 0.00 |
| 2025-12-09 | 44.71 | 45.13 | 0.46 | 1.03% | 44.07 | 46.49 | 16533 | 7510.15 | 2.20% | 0.00 |
| 2025-12-08 | 45.00 | 44.67 | 0.00 | 0.00% | 44.50 | 45.50 | 12761 | 5736.44 | 1.69% | 0.00 |
| 2025-12-05 | 44.28 | 44.67 | 0.33 | 0.74% | 43.66 | 44.88 | 9913 | 4385.91 | 1.32% | 0.00 |
| 2025-12-04 | 44.84 | 44.34 | -0.85 | -1.88% | 44.02 | 45.59 | 9743 | 4367.24 | 1.29% | 0.00 |
| 2025-12-03 | 45.74 | 45.19 | -0.39 | -0.86% | 44.66 | 46.14 | 8735 | 3947.42 | 1.16% | 0.00 |
| 2025-12-02 | 45.99 | 45.58 | -0.63 | -1.36% | 44.77 | 46.14 | 12323 | 5582.14 | 1.64% | 0.00 |
| 2025-12-01 | 46.02 | 46.21 | 0.19 | 0.41% | 45.99 | 47.10 | 11105 | 5164.78 | 1.47% | 0.00 |
| 2025-11-28 | 45.68 | 46.02 | 0.28 | 0.61% | 45.35 | 46.40 | 8483 | 3894.64 | 1.13% | 0.00 |
| 2025-11-27 | 45.74 | 45.81 | 0.31 | 0.68% | 45.19 | 46.88 | 13472 | 6205.81 | 1.79% | 0.00 |
| 2025-11-26 | 44.86 | 45.50 | 0.61 | 1.36% | 44.62 | 47.30 | 16291 | 7510.80 | 2.16% | 0.00 |
| 2025-11-25 | 45.50 | 44.89 | 0.29 | 0.65% | 44.60 | 45.96 | 15621 | 7060.46 | 2.07% | 0.00 |
| 2025-11-24 | 43.88 | 44.60 | 1.00 | 2.29% | 43.32 | 45.16 | 14315 | 6352.52 | 1.90% | 0.00 |
| 2025-11-21 | 44.17 | 43.60 | -1.25 | -2.79% | 42.42 | 45.05 | 20292 | 8842.52 | 2.69% | 0.00 |
| 2025-11-20 | 44.36 | 44.85 | 0.60 | 1.36% | 43.30 | 45.29 | 20731 | 9205.41 | 2.75% | 0.00 |
| 2025-11-19 | 44.77 | 44.25 | -0.74 | -1.64% | 44.08 | 45.42 | 20192 | 8998.07 | 2.68% | 0.00 |
| 2025-11-18 | 45.50 | 44.99 | -0.64 | -1.40% | 44.84 | 45.86 | 15409 | 6958.33 | 2.05% | 0.00 |
| 2025-11-17 | 47.94 | 45.63 | -2.31 | -4.82% | 45.48 | 47.98 | 23448 | 10828.87 | 3.11% | 0.00 |
| 2025-11-14 | 47.77 | 47.94 | 0.17 | 0.36% | 47.09 | 49.13 | 27732 | 13379.92 | 3.68% | 1.00 |
| 2025-11-13 | 46.70 | 47.77 | 1.33 | 2.86% | 46.03 | 48.50 | 29981 | 14250.96 | 3.98% | 0.00 |
| 2025-11-12 | 47.14 | 46.44 | -0.38 | -0.81% | 45.81 | 47.37 | 21813 | 10143.92 | 2.90% | 0.00 |
| 2025-11-11 | 47.20 | 46.82 | -0.38 | -0.81% | 46.63 | 47.76 | 15816 | 7440.25 | 2.10% | 0.00 |
| 2025-11-10 | 47.33 | 47.20 | -0.13 | -0.27% | 46.83 | 48.30 | 24993 | 11816.93 | 3.32% | 0.00 |
| 2025-11-07 | 48.17 | 47.33 | -1.15 | -2.37% | 46.85 | 48.33 | 16727 | 7934.44 | 2.22% | 0.00 |
| 2025-11-06 | 48.53 | 48.48 | -0.35 | -0.72% | 47.88 | 48.98 | 18865 | 9100.86 | 2.50% | 0.00 |
| 2025-11-05 | 49.00 | 48.83 | -0.67 | -1.35% | 47.83 | 49.84 | 19253 | 9372.86 | 2.56% | 0.00 |
| 2025-11-04 | 51.83 | 49.50 | -2.50 | -4.81% | 49.20 | 51.85 | 25669 | 12841.59 | 3.41% | 0.00 |
| 2025-11-03 | 53.09 | 52.00 | -0.45 | -0.86% | 50.84 | 53.35 | 29891 | 15448.15 | 3.97% | 0.00 |
| 2025-10-31 | 53.20 | 52.45 | -0.73 | -1.37% | 52.00 | 53.50 | 40300 | 21245.21 | 5.35% | 0.00 |
| 2025-10-30 | 53.22 | 53.18 | 0.96 | 1.84% | 52.27 | 55.80 | 68771 | 36905.63 | 9.13% | 0.00 |
| 2025-10-29 | 45.54 | 52.22 | 6.58 | 14.42% | 45.34 | 54.00 | 61239 | 30581.75 | 8.13% | 0.00 |
| 2025-10-28 | 45.99 | 45.64 | 0.16 | 0.35% | 44.69 | 46.36 | 18284 | 8286.90 | 2.43% | 0.00 |
| 2025-10-27 | 44.13 | 45.48 | 2.08 | 4.79% | 44.00 | 46.13 | 27637 | 12549.44 | 3.67% | 0.00 |
| 2025-10-24 | 43.36 | 43.40 | 0.15 | 0.35% | 42.84 | 43.99 | 10828 | 4698.87 | 1.44% | 0.00 |
| 2025-10-23 | 42.91 | 43.25 | 0.21 | 0.49% | 42.26 | 43.42 | 10488 | 4483.47 | 1.39% | 2.00 |
| 2025-10-22 | 43.69 | 43.04 | -0.66 | -1.51% | 42.91 | 44.40 | 12415 | 5407.35 | 1.65% | 0.00 |
| 2025-10-21 | 44.43 | 43.70 | 0.18 | 0.41% | 42.80 | 44.44 | 10988 | 4774.74 | 1.46% | 0.00 |
| 2025-10-20 | 43.64 | 43.52 | 0.34 | 0.79% | 43.16 | 44.42 | 10459 | 4573.51 | 1.39% | 0.00 |
| 2025-10-17 | 44.30 | 43.18 | -1.18 | -2.66% | 42.91 | 45.50 | 14406 | 6353.91 | 1.91% | 0.00 |
| 2025-10-16 | 44.00 | 44.36 | 0.49 | 1.12% | 43.20 | 45.46 | 22951 | 10234.30 | 3.05% | 0.00 |
| 2025-10-15 | 42.12 | 43.87 | 1.79 | 4.25% | 41.72 | 43.88 | 19444 | 8401.31 | 2.58% | 0.00 |
| 2025-10-14 | 43.89 | 42.08 | -1.81 | -4.12% | 41.80 | 44.10 | 17364 | 7429.15 | 2.31% | 0.00 |
| 2025-10-13 | 42.60 | 43.89 | -0.48 | -1.08% | 42.26 | 45.75 | 22109 | 9711.61 | 2.94% | 0.00 |
| 2025-10-10 | 46.80 | 44.37 | -2.82 | -5.98% | 44.12 | 46.98 | 25946 | 11747.25 | 3.44% | 0.00 |
| 2025-10-09 | 47.85 | 47.19 | -0.75 | -1.56% | 46.99 | 48.45 | 17938 | 8510.96 | 2.38% | 0.00 |
| 2025-09-30 | 45.91 | 47.94 | 2.14 | 4.67% | 45.69 | 48.55 | 28938 | 13725.89 | 3.84% | 0.00 |
| 2025-09-29 | 45.80 | 45.80 | -0.05 | -0.11% | 44.64 | 46.99 | 17691 | 8069.42 | 2.35% | 0.00 |
| 2025-09-26 | 47.05 | 45.85 | -1.61 | -3.39% | 45.73 | 47.90 | 19948 | 9230.26 | 2.65% | 0.00 |
| 2025-09-25 | 47.59 | 47.46 | -0.21 | -0.44% | 47.11 | 48.88 | 24779 | 11855.16 | 3.29% | 0.00 |
| 2025-09-24 | 47.19 | 47.67 | 0.19 | 0.40% | 47.19 | 48.59 | 18973 | 9049.77 | 2.52% | 0.00 |
| 2025-09-23 | 49.10 | 47.48 | -1.62 | -3.30% | 46.46 | 49.27 | 32284 | 15351.31 | 4.29% | 0.00 |
| 2025-09-22 | 50.98 | 49.10 | -2.16 | -4.21% | 49.01 | 52.36 | 43280 | 21631.29 | 5.75% | 0.00 |
| 2025-09-19 | 52.89 | 51.26 | -2.54 | -4.72% | 50.60 | 54.20 | 44711 | 23304.95 | 5.94% | 0.00 |
| 2025-09-18 | 49.69 | 53.80 | 3.47 | 6.89% | 49.30 | 54.98 | 73657 | 38802.28 | 9.78% | 11.00 |
| 2025-09-17 | 48.62 | 50.33 | 1.71 | 3.52% | 47.60 | 50.65 | 50661 | 24914.72 | 6.73% | 0.00 |
| 2025-09-16 | 49.00 | 48.62 | -1.02 | -2.05% | 48.01 | 49.48 | 27021 | 13156.11 | 3.59% | 0.00 |
| 2025-09-15 | 47.21 | 49.64 | 0.63 | 1.29% | 47.03 | 49.83 | 52463 | 25393.29 | 6.97% | 0.00 |
| 2025-09-12 | 48.62 | 49.01 | 0.66 | 1.37% | 46.83 | 50.15 | 60279 | 29094.18 | 8.00% | 0.00 |
| 2025-09-11 | 47.95 | 48.35 | -2.70 | -5.29% | 45.40 | 49.36 | 63193 | 30143.14 | 8.39% | 13.00 |
| 2025-09-10 | 47.60 | 51.05 | 3.37 | 7.07% | 47.60 | 51.80 | 74475 | 37231.44 | 9.89% | 2.00 |
| 2025-09-09 | 48.75 | 47.68 | -0.99 | -2.03% | 46.86 | 48.81 | 44665 | 21266.47 | 5.93% | 3.00 |
| 2025-09-08 | 48.50 | 48.67 | -0.53 | -1.08% | 47.58 | 49.99 | 55462 | 26910.59 | 7.36% | 0.00 |
| 2025-09-05 | 45.95 | 49.20 | 2.70 | 5.81% | 45.61 | 51.14 | 84738 | 40685.74 | 11.25% | 0.00 |
| 2025-09-04 | 47.05 | 46.50 | 0.63 | 1.37% | 45.32 | 49.84 | 80145 | 37812.79 | 10.64% | 10.00 |
| 2025-09-03 | 47.43 | 45.87 | -0.63 | -1.35% | 45.30 | 48.41 | 57440 | 26633.57 | 7.63% | 0.00 |
| 2025-09-02 | 46.71 | 46.50 | -0.78 | -1.65% | 45.00 | 47.47 | 80847 | 37298.16 | 10.73% | 0.00 |
| 2025-09-01 | 43.54 | 47.28 | 3.74 | 8.59% | 43.00 | 49.00 | 127031 | 59207.63 | 16.87% | 0.00 |
| 2025-08-29 | 40.62 | 43.54 | 7.26 | 20.01% | 40.44 | 43.54 | 64905 | 27777.84 | 8.62% | 0.00 |
| 2025-08-28 | 36.80 | 36.28 | -0.53 | -1.44% | 35.12 | 37.44 | 24473 | 8846.01 | 3.25% | 0.00 |
| 2025-08-27 | 38.29 | 36.81 | -1.45 | -3.79% | 36.81 | 38.90 | 24418 | 9262.81 | 3.24% | 0.00 |
| 2025-08-26 | 38.96 | 38.26 | -0.70 | -1.80% | 38.18 | 39.12 | 17555 | 6767.10 | 2.33% | 0.00 |
| 2025-08-25 | 38.51 | 38.96 | 0.45 | 1.17% | 38.51 | 39.50 | 20596 | 8024.88 | 2.73% | 0.00 |
| 2025-08-22 | 38.78 | 38.51 | -0.30 | -0.77% | 38.39 | 39.07 | 15819 | 6108.97 | 2.10% | 0.00 |
| 2025-08-21 | 38.98 | 38.81 | -0.16 | -0.41% | 38.68 | 39.46 | 15338 | 5982.26 | 2.04% | 0.00 |
深证大盘股票行情在线 K线走势图
普蕊斯(301257)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
