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
2026-06-18	39.55	40.38	0.47	1.18%	39.24	41.17	16421	6643	2.18%
2026-06-17	40.24	39.91	-0.34	-0.84%	39.40	40.24	9497	3775	1.26%
2026-06-16	39.98	40.25	0.20	0.50%	39.28	40.56	14024	5611	1.86%
2026-06-15	41.14	40.05	-0.90	-2.20%	39.68	41.21	21494	8625	2.85%
2026-06-12	40.98	40.95	0.32	0.79%	40.01	41.53	14484	5931	1.92%
2026-06-11	40.70	40.63	-0.07	-0.17%	39.80	41.39	17556	7114	2.33%
2026-06-10	40.22	40.70	0.60	1.50%	39.55	40.96	15686	6333	2.08%
2026-06-09	40.04	40.10	0.26	0.65%	39.00	40.61	15342	6124	2.04%
2026-06-08	41.55	39.84	-1.72	-4.14%	39.24	42.10	21576	8775	2.86%
2026-06-05	41.11	41.56	0.34	0.82%	41.11	44.13	28181	11945	3.74%
2026-06-04	41.15	41.22	-0.09	-0.22%	40.51	41.38	14015	5744	1.86%
2026-06-03	41.74	41.31	-0.43	-1.03%	40.91	42.09	13824	5735	1.84%
2026-06-02	42.44	41.74	-0.68	-1.60%	40.93	42.67	21656	9034	2.88%
2026-06-01	43.00	42.42	-0.58	-1.35%	42.00	44.00	20493	8806	2.72%
2026-05-29	44.47	43.00	-1.45	-3.26%	42.70	45.36	19405	8450	2.58%
2026-05-28	44.30	44.45	-0.17	-0.38%	42.67	44.60	21839	9520	2.90%
2026-05-27	46.00	44.62	-0.84	-1.85%	43.94	46.10	17865	7954	2.37%
2026-05-26	46.68	45.46	-0.96	-2.07%	44.72	46.68	13355	6056	1.77%
2026-05-25	47.44	46.42	-0.97	-2.05%	45.78	47.99	18803	8764	2.50%
2026-05-22	48.24	47.39	0.00	0.00%	47.00	48.24	14665	6960	1.95%
2026-05-21	48.88	47.39	-0.97	-2.01%	47.39	49.66	19653	9551	2.61%
2026-05-20	48.38	48.36	-0.24	-0.49%	47.39	48.55	15020	7204	1.99%
2026-05-19	48.36	48.60	0.78	1.63%	47.95	49.52	16556	8064	2.20%
2026-05-18	48.36	47.82	-0.50	-1.03%	47.15	48.64	19710	9375	2.62%
2026-05-15	50.21	48.32	-2.03	-4.03%	48.16	50.78	20270	9972	2.69%
2026-05-14	52.49	50.35	-2.15	-4.10%	50.16	52.52	21541	10950	2.86%
2026-05-13	52.40	52.50	0.41	0.79%	51.03	52.73	21236	11050	2.82%
2026-05-12	53.08	52.09	-1.36	-2.54%	51.73	53.44	17331	9077	2.30%
2026-05-11	53.61	53.45	0.27	0.51%	52.00	54.10	18311	9705	2.43%
2026-05-08	53.18	53.18	0.00	0.00%	51.72	53.64	17624	9262	2.34%
2026-05-07	53.00	53.18	0.22	0.42%	52.46	53.60	17381	9219	2.31%
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%