百普赛斯 (301080) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-07	53.96	64.75	10.79	20.00%	53.35	64.75	148874	91545	11.77%
2026-08-06	53.72	53.96	-0.03	-0.06%	53.30	56.18	61480	33636	4.86%
2026-08-05	52.11	53.99	1.69	3.23%	51.68	55.00	54109	28979	4.28%
2026-08-04	45.51	52.30	7.30	16.22%	45.51	53.88	112818	56562	8.92%
2026-08-03	47.90	45.00	-3.38	-6.99%	44.35	49.77	62874	28951	4.97%
2026-07-31	48.47	48.38	0.86	1.81%	47.77	49.66	38787	18913	3.07%
2026-07-30	50.13	47.52	-3.13	-6.18%	47.39	50.59	51352	24949	4.06%
2026-07-29	52.49	50.65	-1.53	-2.93%	49.80	53.42	48003	24463	3.79%
2026-07-28	53.50	52.18	-1.28	-2.39%	51.36	53.89	44027	23173	3.48%
2026-07-27	52.22	53.46	1.24	2.37%	51.30	55.00	53567	28630	4.23%
2026-07-24	52.30	52.22	-0.38	-0.72%	51.33	54.00	50352	26578	3.98%
2026-07-23	52.93	52.60	-0.65	-1.22%	51.32	53.74	52151	27308	4.12%
2026-07-22	51.03	53.25	1.45	2.80%	51.01	55.61	88859	47800	7.02%
2026-07-21	52.57	51.80	-0.76	-1.45%	48.80	52.83	72778	36757	5.75%
2026-07-20	47.94	52.56	4.21	8.71%	47.94	53.75	95362	48682	7.54%
2026-07-17	52.65	48.35	-5.36	-9.98%	47.21	52.90	96198	47571	7.60%
2026-07-16	53.15	53.71	-0.17	-0.32%	51.64	54.87	76455	40820	6.04%
2026-07-15	52.78	53.88	0.57	1.07%	52.23	56.75	127798	69994	10.10%
2026-07-14	50.22	53.31	3.08	6.13%	49.36	54.47	100530	52658	7.95%
2026-07-13	50.50	50.23	-0.37	-0.73%	49.48	51.29	58796	29571	4.65%
2026-07-10	47.70	50.60	2.55	5.31%	47.09	52.30	72599	36770	5.76%
2026-07-09	47.01	48.05	0.80	1.69%	46.50	49.98	51577	24955	4.09%
2026-07-08	49.00	47.25	-1.55	-3.18%	47.00	49.37	52755	25280	4.19%
2026-07-07	49.59	48.80	-0.80	-1.61%	48.71	51.30	53044	26406	4.21%
2026-07-06	49.00	49.60	0.71	1.45%	48.62	51.68	65192	32440	5.17%
2026-07-03	48.15	48.89	1.48	3.12%	47.80	49.49	56272	27392	4.47%
2026-07-02	48.07	47.41	-1.69	-3.44%	47.36	49.86	51184	24720	4.06%
2026-07-01	47.50	49.10	1.10	2.29%	45.74	49.50	69603	33268	5.52%
2026-06-30	47.78	48.00	0.25	0.52%	46.70	48.78	69963	33620	5.55%
2026-06-29	43.72	47.75	4.03	9.22%	43.11	48.50	100953	46577	8.01%
2026-06-26	44.16	43.72	-1.30	-2.89%	43.72	46.35	54637	24612	4.34%
2026-06-25	44.32	45.02	0.45	1.01%	41.41	45.60	78803	34256	6.25%
2026-06-24	41.06	44.57	3.16	7.63%	40.78	45.30	83570	36232	6.63%
2026-06-23	39.80	41.41	1.28	3.19%	39.73	41.99	52238	21532	4.15%
2026-06-22	40.00	40.13	-0.26	-0.64%	37.91	40.15	43769	17107	3.47%
2026-06-18	38.50	40.39	1.85	4.80%	38.07	41.47	47312	19041	3.75%
2026-06-17	38.23	38.54	0.42	1.10%	37.41	38.73	24538	9307	1.95%
2026-06-16	37.45	38.12	0.67	1.79%	37.07	38.15	20431	7692	1.62%
2026-06-15	37.09	37.45	0.29	0.78%	37.00	37.53	20426	7608	1.62%
2026-06-12	36.70	37.16	0.55	1.50%	36.60	37.66	29508	10960	2.34%
2026-06-11	36.81	36.61	-0.34	-0.92%	36.05	37.22	16978	6196	1.35%
2026-06-10	36.80	37.55	0.52	1.40%	36.62	37.77	19466	7241	1.54%
2026-06-09	36.44	37.03	0.56	1.54%	36.22	37.28	14659	5397	1.16%
2026-06-08	37.12	36.47	-1.63	-4.28%	35.87	38.09	27584	10128	2.19%
2026-06-05	37.85	38.10	0.71	1.90%	37.61	38.99	26748	10252	2.12%
2026-06-04	38.79	37.39	-1.31	-3.39%	37.03	38.79	27454	10357	2.18%
2026-06-03	39.50	38.70	-0.97	-2.45%	38.46	39.57	19265	7506	1.53%
2026-06-02	39.99	39.67	-0.41	-1.02%	39.16	40.08	18931	7501	1.50%
2026-06-01	40.48	40.08	-0.47	-1.16%	39.87	41.20	21580	8701	1.71%
2026-05-29	41.40	40.55	-0.52	-1.27%	40.21	41.88	27930	11404	2.22%
2026-05-28	41.99	41.07	-0.72	-1.72%	40.31	41.99	20617	8427	1.64%
2026-05-27	41.70	41.79	0.19	0.46%	41.18	42.89	25504	10726	2.02%
2026-05-26	41.96	41.60	-0.60	-1.42%	40.94	42.08	22397	9275	1.78%
2026-05-25	42.68	42.20	-0.25	-0.59%	41.59	42.84	17957	7544	1.43%
2026-05-22	43.20	42.45	-0.35	-0.82%	41.91	43.48	20114	8544	1.60%
2026-05-21	43.91	42.80	-1.15	-2.62%	42.80	45.14	33463	14779	2.66%
2026-05-20	44.09	43.95	-0.32	-0.72%	43.66	44.99	25425	11225	2.02%
2026-05-19	43.35	44.27	0.88	2.03%	43.35	44.59	30659	13517	2.43%
2026-05-18	45.27	43.39	-1.51	-3.36%	42.99	45.27	36188	15866	2.87%
2026-05-15	44.60	44.90	0.23	0.51%	43.78	46.10	47550	21369	3.77%
2026-05-14	43.72	44.67	0.94	2.15%	42.80	45.65	55939	24807	4.44%
2026-05-13	44.30	43.73	-0.74	-1.66%	43.52	44.40	37218	16318	2.95%
2026-05-12	45.92	44.47	-1.79	-3.87%	44.40	45.94	43330	19415	3.44%
2026-05-11	45.95	46.26	0.27	0.59%	44.44	46.56	49648	22547	3.94%
2026-05-08	44.95	45.99	1.06	2.36%	44.47	46.97	49479	22626	3.93%
2026-05-07	44.77	44.93	0.30	0.67%	44.37	45.18	25900	11608	2.06%
2026-05-06	44.70	44.63	-0.07	-0.16%	44.21	45.30	32800	14700	2.60%
2026-04-30	45.21	44.70	-0.79	-1.74%	44.46	45.70	24954	11212	1.98%