百普赛斯(301080)股票信息
| 股票代码 | 301080 |
| 股票名称 | 百普赛斯 |
| 最新价/元 | 40.57 |
| 涨跌额/元 | -5.94 |
| 涨跌幅/% | -12.77 |
| 买入/元 | 40.56 |
| 卖出/元 | 40.57 |
| 昨收/元 | 46.51 |
| 今开/元 | 44.95 |
| 最高/元 | 45.43 |
| 最低/元 | 40.56 |
| 成交量/手 | 46115.76 |
| 成交额/万 | 19789.56 |
| 股净值/元 | 31.69 |
| 市净率 | 1.91 |
| 总市值/万 | 486840.00 |
| 流通值/万 | 271936.24 |
| 换手率/% | 6.88 |
| 入市日期 | 2021-10-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
百普赛斯(301080)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 44.95 | 40.57 | -5.94 | -12.77 | 46115.76 | 19789.56 | 6.88 |
| 2024-10-08 | 50.25 | 46.51 | 4.21 | 9.95 | 59255.27 | 27420.33 | 8.84 |
| 2024-09-30 | 38.51 | 42.30 | 5.04 | 13.53 | 49602.50 | 20032.69 | 7.40 |
| 2024-09-27 | 35.22 | 37.26 | 2.51 | 7.22 | 33116.17 | 12123.34 | 4.94 |
| 2024-09-26 | 33.21 | 34.75 | 1.24 | 3.70 | 19015.09 | 6444.84 | 2.84 |
| 2024-09-25 | 33.26 | 33.51 | 0.28 | 0.84 | 18728.29 | 6306.70 | 2.79 |
| 2024-09-24 | 32.01 | 33.23 | 1.40 | 4.40 | 17697.00 | 5789.43 | 2.64 |
| 2024-09-23 | 32.00 | 31.83 | 0.30 | 0.95 | 10091.50 | 3243.20 | 1.51 |
| 2024-09-20 | 32.17 | 31.53 | -0.60 | -1.87 | 9822.12 | 3106.20 | 1.47 |
| 2024-09-19 | 31.86 | 32.13 | 0.49 | 1.55 | 9799.50 | 3155.03 | 1.46 |
| 2024-09-18 | 32.13 | 31.64 | -0.48 | -1.49 | 7423.50 | 2346.39 | 1.11 |
| 2024-09-13 | 33.10 | 32.12 | -1.00 | -3.02 | 8276.00 | 2687.18 | 1.23 |
| 2024-09-12 | 33.33 | 33.12 | -0.39 | -1.16 | 10079.50 | 3396.08 | 1.50 |
| 2024-09-11 | 32.69 | 33.51 | 0.66 | 2.01 | 11515.00 | 3846.10 | 1.72 |
| 2024-09-10 | 33.10 | 32.85 | -0.25 | -0.76 | 10440.05 | 3400.64 | 1.56 |
| 2024-09-09 | 32.70 | 33.10 | 0.56 | 1.72 | 11489.00 | 3794.88 | 1.71 |
| 2024-09-06 | 33.85 | 32.54 | -1.24 | -3.67 | 10260.00 | 3383.72 | 1.53 |
| 2024-09-05 | 33.72 | 33.78 | 0.40 | 1.20 | 11148.00 | 3769.66 | 1.66 |
| 2024-09-04 | 32.83 | 33.38 | 0.24 | 0.72 | 10376.00 | 3459.51 | 1.55 |
| 2024-09-03 | 32.70 | 33.14 | 0.39 | 1.19 | 11875.00 | 3927.27 | 1.77 |
| 2024-09-02 | 33.25 | 32.75 | -0.57 | -1.71 | 16007.00 | 5316.29 | 2.39 |
| 2024-08-30 | 33.08 | 33.32 | -0.19 | -0.57 | 29012.50 | 9604.93 | 4.33 |
| 2024-08-29 | 32.70 | 33.51 | 0.63 | 1.92 | 12548.00 | 4174.39 | 1.87 |
| 2024-08-28 | 32.42 | 32.88 | 0.30 | 0.92 | 14967.90 | 4895.94 | 2.23 |
| 2024-08-27 | 32.00 | 32.58 | 0.57 | 1.78 | 18037.40 | 5890.45 | 2.69 |
| 2024-08-26 | 32.34 | 32.01 | -0.58 | -1.78 | 15131.40 | 4860.14 | 2.26 |
| 2024-08-23 | 32.51 | 32.59 | 0.08 | 0.25 | 13510.90 | 4355.61 | 2.02 |
| 2024-08-22 | 33.40 | 32.51 | -0.94 | -2.81 | 15185.50 | 4979.03 | 2.27 |
| 2024-08-21 | 34.93 | 33.45 | -1.85 | -5.24 | 26880.20 | 9137.48 | 4.01 |
| 2024-08-20 | 36.50 | 35.30 | -1.69 | -4.57 | 34289.80 | 12288.64 | 5.12 |
| 2024-08-19 | 37.92 | 36.99 | -0.61 | -1.62 | 49812.18 | 18708.94 | 7.43 |
| 2024-08-16 | 34.99 | 37.60 | 2.55 | 7.28 | 42687.50 | 15487.68 | 6.37 |
| 2024-08-15 | 35.60 | 35.05 | -0.10 | -0.28 | 19032.00 | 6723.84 | 2.84 |
| 2024-08-14 | 36.47 | 35.15 | -1.34 | -3.67 | 15174.00 | 5377.42 | 2.26 |
| 2024-08-13 | 36.50 | 36.49 | -0.07 | -0.19 | 12022.59 | 4323.12 | 1.79 |
| 2024-08-12 | 36.61 | 36.56 | -0.02 | -0.06 | 12894.50 | 4733.59 | 1.92 |
| 2024-08-09 | 37.49 | 36.58 | -0.94 | -2.51 | 21064.00 | 7808.83 | 3.14 |
| 2024-08-08 | 37.81 | 37.52 | -0.39 | -1.03 | 14477.00 | 5466.59 | 2.16 |
| 2024-08-07 | 37.81 | 37.91 | -0.36 | -0.94 | 18284.99 | 6907.95 | 2.73 |
| 2024-08-06 | 36.70 | 38.27 | 1.84 | 5.05 | 30271.00 | 11458.55 | 4.52 |
| 2024-08-05 | 36.00 | 36.43 | 0.43 | 1.19 | 29642.55 | 10905.94 | 4.42 |
| 2024-08-02 | 35.27 | 36.00 | 0.58 | 1.64 | 24455.50 | 8926.53 | 3.65 |
| 2024-08-01 | 35.48 | 35.42 | -0.06 | -0.17 | 10542.50 | 3756.31 | 1.57 |
| 2024-07-31 | 33.69 | 35.48 | 1.97 | 5.88 | 15894.00 | 5502.43 | 2.37 |
| 2024-07-30 | 33.23 | 33.51 | 0.21 | 0.63 | 7959.50 | 2665.64 | 1.19 |
| 2024-07-29 | 33.85 | 33.30 | -0.55 | -1.63 | 6298.77 | 2102.90 | 0.94 |
| 2024-07-26 | 33.73 | 33.85 | 0.15 | 0.45 | 6308.50 | 2136.71 | 0.94 |
| 2024-07-25 | 33.18 | 33.70 | 0.21 | 0.63 | 7457.04 | 2512.83 | 1.11 |
| 2024-07-24 | 34.65 | 33.49 | -1.16 | -3.35 | 10558.00 | 3573.57 | 1.58 |
| 2024-07-23 | 35.99 | 34.65 | -1.40 | -3.88 | 9715.40 | 3421.04 | 1.45 |
| 2024-07-22 | 35.31 | 36.05 | 0.49 | 1.38 | 10946.00 | 3934.40 | 1.63 |
| 2024-07-19 | 35.37 | 35.56 | 0.11 | 0.31 | 11588.50 | 4112.95 | 1.73 |
| 2024-07-18 | 35.62 | 35.45 | -0.17 | -0.48 | 11422.00 | 4016.34 | 1.70 |
| 2024-07-17 | 35.29 | 35.62 | 0.48 | 1.37 | 13178.50 | 4706.67 | 1.97 |
| 2024-07-16 | 35.10 | 35.14 | 0.04 | 0.11 | 7758.74 | 2719.11 | 1.16 |
| 2024-07-15 | 35.80 | 35.10 | -0.70 | -1.96 | 10645.64 | 3776.79 | 1.59 |
| 2024-07-12 | 35.27 | 35.80 | 0.85 | 2.43 | 19646.78 | 7061.99 | 2.93 |
| 2024-07-11 | 34.00 | 34.95 | 1.56 | 4.67 | 16747.00 | 5826.76 | 2.50 |
| 2024-07-10 | 32.68 | 33.39 | 0.73 | 2.24 | 14332.50 | 4789.69 | 2.14 |
| 2024-07-09 | 32.46 | 32.66 | 0.20 | 0.62 | 14056.00 | 4543.64 | 2.10 |
| 2024-07-08 | 33.44 | 32.46 | -1.17 | -3.48 | 12590.75 | 4128.52 | 1.88 |
| 2024-07-05 | 32.55 | 33.63 | 1.14 | 3.51 | 16972.50 | 5619.07 | 2.53 |
| 2024-07-04 | 34.07 | 33.39 | -0.92 | -2.68 | 13042.00 | 4387.67 | 1.95 |
| 2024-07-03 | 34.79 | 34.31 | -0.49 | -1.41 | 11145.50 | 3831.23 | 1.66 |
| 2024-07-02 | 35.03 | 34.80 | -0.38 | -1.08 | 9637.00 | 3362.12 | 1.44 |
| 2024-07-01 | 35.03 | 35.18 | 0.18 | 0.51 | 11210.00 | 3909.41 | 1.67 |
| 2024-06-28 | 35.47 | 35.00 | -0.47 | -1.33 | 14347.62 | 5104.07 | 2.14 |
| 2024-06-27 | 36.59 | 35.47 | -1.33 | -3.61 | 13907.62 | 5019.30 | 2.07 |
| 2024-06-26 | 34.96 | 36.80 | 1.85 | 5.29 | 19413.23 | 6994.18 | 2.90 |
| 2024-06-25 | 34.67 | 34.95 | 0.10 | 0.29 | 12104.50 | 4236.96 | 1.81 |
| 2024-06-24 | 37.20 | 34.85 | -2.55 | -6.82 | 22668.45 | 8085.21 | 3.38 |
| 2024-06-21 | 36.59 | 37.40 | 0.74 | 2.02 | 15673.06 | 5807.40 | 2.34 |
| 2024-06-20 | 37.01 | 36.66 | -0.33 | -0.89 | 18464.00 | 6893.77 | 2.75 |
| 2024-06-19 | 37.70 | 36.99 | -0.57 | -1.52 | 10434.00 | 3878.92 | 1.56 |
| 2024-06-18 | 37.79 | 37.56 | -0.23 | -0.61 | 12572.50 | 4737.22 | 1.88 |
| 2024-06-17 | 37.60 | 37.79 | 0.25 | 0.67 | 9913.50 | 3747.35 | 1.48 |
| 2024-06-14 | 38.62 | 37.54 | -1.19 | -3.07 | 17141.00 | 6451.81 | 2.56 |
| 2024-06-13 | 38.74 | 38.73 | 0.05 | 0.13 | 13576.15 | 5251.58 | 2.03 |
| 2024-06-12 | 37.87 | 38.68 | 0.81 | 2.14 | 20379.71 | 7915.92 | 3.04 |
| 2024-06-11 | 36.63 | 37.87 | 1.24 | 3.39 | 18742.40 | 6955.83 | 2.80 |
| 2024-06-07 | 37.34 | 36.63 | -0.14 | -0.38 | 15269.16 | 5645.78 | 2.28 |
| 2024-06-06 | 38.68 | 36.77 | -1.93 | -4.99 | 28433.67 | 10623.49 | 4.24 |
| 2024-06-05 | 38.60 | 38.70 | -0.15 | -0.39 | 13200.28 | 5148.10 | 1.97 |
| 2024-06-04 | 38.30 | 38.85 | 0.64 | 1.68 | 15615.78 | 5993.44 | 2.33 |
| 2024-06-03 | 39.01 | 38.21 | -0.97 | -2.48 | 16054.77 | 6167.76 | 2.40 |
| 2024-05-31 | 38.89 | 39.18 | 0.36 | 0.93 | 17594.21 | 6906.10 | 2.62 |
| 2024-05-30 | 38.39 | 38.82 | 0.18 | 0.47 | 12914.50 | 4979.11 | 1.93 |
| 2024-05-29 | 38.48 | 38.64 | -0.14 | -0.36 | 12018.28 | 4655.49 | 1.79 |
| 2024-05-28 | 38.61 | 38.78 | -0.11 | -0.28 | 14926.78 | 5790.65 | 2.23 |
| 2024-05-27 | 39.01 | 38.89 | -0.16 | -0.41 | 26598.12 | 10167.95 | 3.97 |
| 2024-05-24 | 39.91 | 39.05 | -0.39 | -0.99 | 21030.90 | 8355.28 | 3.14 |
| 2024-05-23 | 40.02 | 39.44 | -0.96 | -2.38 | 20201.92 | 8057.71 | 3.01 |
| 2024-05-22 | 40.57 | 40.40 | -0.12 | -0.30 | 20232.17 | 8160.82 | 3.02 |
| 2024-05-21 | 40.90 | 40.52 | -0.39 | -0.95 | 17574.52 | 7107.76 | 2.62 |
| 2024-05-20 | 41.15 | 40.91 | -0.07 | -0.17 | 23498.71 | 9606.71 | 3.51 |
| 2024-05-17 | 40.40 | 40.98 | 0.61 | 1.51 | 25801.28 | 10494.88 | 3.85 |
| 2024-05-16 | 41.00 | 40.37 | -0.35 | -0.86 | 21752.40 | 8856.32 | 3.25 |
| 2024-05-15 | 41.39 | 40.72 | -1.26 | -3.00 | 29127.66 | 11887.38 | 4.35 |
| 2024-05-14 | 42.05 | 41.98 | -0.31 | -0.73 | 35246.56 | 14874.34 | 5.26 |
| 2024-05-13 | 42.86 | 42.29 | -0.89 | -2.06 | 40799.12 | 17471.05 | 6.09 |
日K线
周K线
月K线
