普蕊斯(301257)股票行情 普蕊斯股票行情 301257股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-20 | 39.03 | 38.97 | -0.33 | -0.84% | 38.14 | 39.31 | 20370 | 7873.83 | 2.70% | 0.00 |
| 2025-08-19 | 39.17 | 39.30 | -0.17 | -0.43% | 38.98 | 40.54 | 27586 | 10977.81 | 3.66% | 0.00 |
| 2025-08-18 | 39.09 | 39.47 | 0.71 | 1.83% | 38.43 | 39.48 | 26303 | 10238.64 | 3.49% | 0.00 |
| 2025-08-15 | 38.35 | 38.76 | 0.46 | 1.20% | 38.12 | 39.20 | 21785 | 8439.87 | 2.89% | 0.00 |
| 2025-08-14 | 40.45 | 38.30 | -1.88 | -4.68% | 38.20 | 40.65 | 38434 | 15077.57 | 5.10% | 0.00 |
| 2025-08-13 | 39.42 | 40.18 | 0.83 | 2.11% | 38.61 | 41.88 | 37202 | 14982.21 | 4.94% | 0.00 |
| 2025-08-12 | 39.22 | 39.35 | 0.16 | 0.41% | 38.24 | 39.67 | 20117 | 7856.73 | 2.67% | 0.00 |
| 2025-08-11 | 38.60 | 39.19 | 0.75 | 1.95% | 38.51 | 39.49 | 17415 | 6807.68 | 2.31% | 0.00 |
| 2025-08-08 | 38.73 | 38.44 | -0.31 | -0.80% | 38.04 | 38.77 | 17850 | 6867.95 | 2.37% | 0.00 |
| 2025-08-07 | 40.01 | 38.75 | -1.26 | -3.15% | 38.17 | 40.77 | 31462 | 12278.92 | 4.18% | 0.00 |
| 2025-08-06 | 41.10 | 40.01 | -1.05 | -2.56% | 39.90 | 41.39 | 22565 | 9125.52 | 3.00% | 0.00 |
| 2025-08-05 | 41.75 | 41.06 | -0.45 | -1.08% | 40.65 | 41.89 | 20774 | 8539.08 | 2.76% | 0.00 |
| 2025-08-04 | 40.60 | 41.51 | 0.73 | 1.79% | 39.62 | 41.70 | 28453 | 11597.84 | 3.78% | 0.00 |
| 2025-08-01 | 40.90 | 40.78 | -0.14 | -0.34% | 40.04 | 41.85 | 30840 | 12641.18 | 4.09% | 10.00 |
| 2025-07-31 | 41.65 | 40.92 | -0.78 | -1.87% | 40.71 | 42.68 | 41762 | 17308.97 | 5.54% | 0.00 |
| 2025-07-30 | 42.50 | 41.70 | -1.79 | -4.12% | 41.24 | 43.40 | 45232 | 19147.60 | 6.01% | 12.00 |
| 2025-07-29 | 41.88 | 43.49 | 1.41 | 3.35% | 40.33 | 44.15 | 66248 | 28351.56 | 8.80% | 0.00 |
| 2025-07-28 | 40.49 | 42.08 | 0.92 | 2.24% | 40.08 | 43.13 | 53566 | 22151.29 | 7.11% | 0.00 |
| 2025-07-25 | 41.76 | 41.16 | -0.85 | -2.02% | 41.12 | 43.53 | 57146 | 24111.20 | 7.59% | 1.00 |
| 2025-07-24 | 40.29 | 42.01 | 1.50 | 3.70% | 39.70 | 44.30 | 80172 | 33366.74 | 10.60% | 0.00 |
| 2025-07-23 | 39.39 | 40.51 | 1.42 | 3.63% | 38.91 | 43.62 | 79687 | 32969.14 | 10.54% | 0.00 |
| 2025-07-22 | 39.50 | 39.09 | -1.67 | -4.10% | 38.96 | 41.16 | 70940 | 28247.03 | 9.38% | 12.00 |
| 2025-07-21 | 37.07 | 40.76 | 3.50 | 9.39% | 36.80 | 41.55 | 93412 | 36326.02 | 12.36% | 1.00 |
| 2025-07-18 | 37.17 | 37.26 | -0.08 | -0.21% | 36.30 | 37.80 | 42263 | 15609.59 | 5.59% | 5.00 |
| 2025-07-17 | 36.09 | 37.34 | 1.14 | 3.15% | 35.83 | 38.12 | 63613 | 23553.21 | 8.41% | 0.00 |
| 2025-07-16 | 35.80 | 36.20 | 0.20 | 0.56% | 35.43 | 36.32 | 40949 | 14707.84 | 5.42% | 0.00 |
| 2025-07-15 | 36.61 | 36.00 | -0.90 | -2.44% | 34.75 | 36.75 | 69634 | 24690.12 | 9.21% | 0.00 |
| 2025-07-14 | 35.93 | 36.90 | 0.28 | 0.76% | 35.70 | 37.26 | 56839 | 20771.72 | 7.52% | 8.00 |
| 2025-07-11 | 36.21 | 36.62 | 0.11 | 0.30% | 35.84 | 38.66 | 91055 | 33750.29 | 12.04% | 26.00 |
| 2025-07-10 | 37.00 | 36.51 | -2.28 | -5.88% | 36.20 | 38.00 | 117720 | 43674.23 | 15.57% | 5.00 |
| 2025-07-09 | 33.65 | 38.79 | 5.79 | 17.55% | 33.22 | 39.60 | 153780 | 57889.57 | 20.34% | 0.00 |
| 2025-07-08 | 31.48 | 33.00 | 1.60 | 5.10% | 31.24 | 33.18 | 50822 | 16504.11 | 6.72% | 0.00 |
| 2025-07-07 | 31.31 | 31.40 | 0.11 | 0.35% | 31.07 | 31.82 | 20439 | 6413.45 | 2.70% | 0.00 |
| 2025-07-04 | 31.53 | 31.29 | -0.15 | -0.48% | 30.84 | 31.58 | 17185 | 5359.82 | 2.27% | 0.00 |
| 2025-07-03 | 30.91 | 31.44 | 0.51 | 1.65% | 30.74 | 31.57 | 18802 | 5879.21 | 2.49% | 0.00 |
| 2025-07-02 | 31.33 | 30.93 | -0.53 | -1.68% | 30.57 | 31.70 | 18818 | 5844.73 | 2.49% | 0.00 |
| 2025-07-01 | 30.68 | 31.46 | 0.66 | 2.14% | 30.68 | 31.67 | 32797 | 10227.27 | 4.34% | 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
