普蕊斯 (301257) - 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
2026-05-06	52.72	52.96	0.56	1.07%	50.75	53.43	28539	14875	3.79%
2026-04-30	54.02	52.40	-1.62	-3.00%	51.16	54.18	25603	13357	3.40%
2026-04-29	55.38	54.02	-3.12	-5.46%	52.79	55.88	29492	15910	3.92%
2026-04-28	56.41	57.14	0.78	1.38%	56.41	58.76	19854	11394	2.64%
2026-04-27	55.92	56.36	0.59	1.06%	54.91	57.21	15151	8485	2.01%
2026-04-24	55.80	55.77	-0.44	-0.78%	54.96	56.65	14514	8082	1.93%
2026-04-23	57.14	56.21	-0.98	-1.71%	55.69	57.82	12698	7181	1.69%
2026-04-22	56.57	57.19	0.22	0.39%	56.42	58.08	12378	7068	1.64%
2026-04-21	58.50	56.97	-1.25	-2.15%	56.39	58.70	12039	6870	1.60%
2026-04-20	57.84	58.22	0.36	0.62%	57.10	58.74	14735	8526	1.96%
2026-04-17	58.96	57.86	-1.09	-1.85%	57.00	58.96	18976	10973	2.52%
2026-04-16	57.95	58.95	1.25	2.17%	57.01	60.26	26457	15559	3.51%
2026-04-15	60.01	57.70	-1.71	-2.88%	55.30	60.01	37903	21597	5.03%
2026-04-14	57.80	59.41	1.78	3.09%	57.68	59.65	18369	10773	2.44%
2026-04-13	59.41	57.63	-2.29	-3.82%	57.49	59.89	22431	13022	2.98%
2026-04-10	59.44	59.92	0.84	1.42%	58.68	62.00	26470	15886	3.51%
2026-04-09	61.19	59.08	-2.80	-4.52%	58.94	62.47	27999	16844	3.72%
2026-04-08	60.36	61.88	0.92	1.51%	59.70	62.00	30246	18393	4.02%
2026-04-07	58.82	60.96	2.16	3.67%	57.24	62.00	27712	16425	3.68%
2026-04-03	59.13	58.80	-1.06	-1.77%	57.30	59.80	30099	17558	4.00%
2026-04-02	58.50	59.86	0.90	1.53%	57.57	61.80	37809	22549	5.02%
2026-04-01	56.11	58.96	3.50	6.31%	55.20	59.10	29858	17211	3.96%
2026-03-31	56.15	55.46	-0.07	-0.13%	55.18	59.27	28285	16104	3.76%
2026-03-30	56.39	55.53	-0.73	-1.30%	54.20	56.59	27637	15374	3.67%
2026-03-27	52.08	56.26	3.59	6.82%	51.43	56.85	25435	14058	3.38%
2026-03-26	52.51	52.67	0.16	0.30%	52.04	54.73	14084	7489	1.87%
2026-03-25	50.75	52.51	1.99	3.94%	50.45	53.46	17299	9084	2.30%
2026-03-24	50.21	50.52	0.82	1.65%	49.20	51.12	16823	8429	2.23%
2026-03-23	51.14	49.70	-1.90	-3.68%	49.20	51.92	24147	12180	3.21%
2026-03-20	53.32	51.60	-1.45	-2.73%	51.60	54.46	16066	8476	2.13%
2026-03-19	55.28	53.05	-2.28	-4.12%	52.73	55.28	25021	13406	3.32%
2026-03-18	55.00	55.33	0.02	0.04%	54.62	56.12	27394	15186	3.64%
2026-03-17	60.17	55.31	-4.95	-8.21%	53.89	61.20	54421	30224	7.23%
2026-03-16	62.13	60.26	-1.73	-2.79%	58.42	62.67	29604	17758	3.93%
2026-03-13	63.31	61.99	-1.33	-2.10%	61.80	64.26	8432	5295	1.12%
2026-03-12	64.20	63.32	-0.88	-1.37%	62.08	64.88	7255	4634	0.96%
2026-03-11	65.16	64.20	-0.93	-1.43%	64.10	66.28	12318	8026	1.64%
2026-03-10	62.98	65.13	2.98	4.79%	62.60	66.77	14128	9232	1.88%
2026-03-09	62.03	62.15	-1.87	-2.92%	60.60	63.14	13774	8492	1.83%
2026-03-06	63.74	64.02	0.28	0.44%	63.03	64.70	8776	5618	1.17%
2026-03-05	63.88	63.74	0.84	1.34%	62.70	64.49	8310	5289	1.10%
2026-03-04	63.51	62.90	-1.08	-1.69%	62.07	64.40	13879	8752	1.84%
2026-03-03	67.35	63.98	-3.37	-5.00%	63.45	68.49	13330	8782	1.77%
2026-03-02	66.43	67.35	-0.57	-0.84%	66.00	68.60	15375	10326	2.04%
2026-02-27	68.02	67.92	-0.07	-0.10%	67.37	70.80	14211	9809	1.89%
2026-02-26	67.47	67.99	0.52	0.77%	66.53	68.54	9881	6691	1.31%
2026-02-25	66.80	67.47	0.67	1.00%	66.00	68.29	12730	8592	1.69%
2026-02-24	69.13	66.80	-1.78	-2.60%	66.38	69.49	13316	9038	1.77%
2026-02-13	69.00	68.58	-0.63	-0.91%	68.50	69.93	10243	7084	1.36%
2026-02-12	68.57	69.21	0.63	0.92%	68.28	71.23	17116	12001	2.27%
2026-02-11	71.18	68.58	-2.91	-4.07%	68.30	71.44	19829	13747	2.63%
2026-02-10	71.42	71.49	-0.49	-0.68%	70.58	73.99	17813	12859	2.36%
2026-02-09	69.35	71.98	2.63	3.79%	68.59	72.43	21115	14992	2.80%
2026-02-06	68.79	69.35	0.11	0.16%	66.42	71.40	21821	15157	2.90%
2026-02-05	71.69	69.24	-2.75	-3.82%	68.00	71.78	22790	15791	3.03%
2026-02-04	69.47	71.99	1.64	2.33%	67.63	72.50	31309	21865	4.16%
2026-02-03	68.69	70.35	1.71	2.49%	67.47	71.66	34615	24268	4.60%
2026-02-02	69.77	68.64	-1.05	-1.51%	68.06	71.68	25814	17885	3.43%
2026-01-30	65.34	69.69	4.31	6.59%	65.02	70.98	45159	31098	6.00%
2026-01-29	64.54	65.38	0.63	0.97%	64.00	68.00	25394	16840	3.37%
2026-01-28	66.50	64.75	-1.96	-2.94%	64.00	68.00	19255	12621	2.56%
2026-01-27	66.47	66.71	0.23	0.35%	65.53	68.62	20363	13614	2.70%