百普赛斯
SZ301080 前复权 GEM
141.07
+18.07
(+14.69%)
今开
120.51
最高
141.07
最低
120.47
昨收
123.00
振幅
16.75%
成交量
2,094.1万
交易日数
1205
数据区间
2021-10-18 ~ 2026-09-30
MA5
127.22
MA10
117.18
MA20
101.50
MA60
78.45
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 120.51 | 141.07 | 120.47 | 141.07 | 2,094万 |
| 2 | 2026-09-29 | 120.64 | 127.47 | 117.00 | 123.00 | 1,436万 |
| 3 | 2026-09-28 | 126.14 | 128.08 | 116.56 | 120.82 | 1,468万 |
| 4 | 2026-09-24 | 127.00 | 129.23 | 120.18 | 121.41 | 1,715万 |
| 5 | 2026-09-23 | 122.90 | 135.00 | 118.63 | 129.80 | 2,100万 |
| 6 | 2026-09-22 | 114.30 | 129.86 | 113.05 | 118.80 | 2,192万 |
| 7 | 2026-09-21 | 112.12 | 121.51 | 109.60 | 116.20 | 2,135万 |
| 8 | 2026-09-18 | 101.67 | 119.14 | 101.67 | 109.48 | 2,019万 |
| 9 | 2026-09-17 | 94.84 | 107.59 | 93.51 | 99.28 | 1,429万 |
| 10 | 2026-09-16 | 89.96 | 92.95 | 87.44 | 91.91 | 936万 |
| 11 | 2026-09-15 | 90.52 | 93.47 | 89.00 | 90.21 | 1,054万 |
| 12 | 2026-09-14 | 80.35 | 93.88 | 78.59 | 91.74 | 1,436万 |