普蕊斯(301257)股票信息
| 股票代码 | 301257 |
| 股票名称 | 普蕊斯 |
| 最新价/元 | 31.03 |
| 涨跌额/元 | -5.75 |
| 涨跌幅/% | -15.63 |
| 买入/元 | 31.03 |
| 卖出/元 | 31.05 |
| 昨收/元 | 36.78 |
| 今开/元 | 34.78 |
| 最高/元 | 34.78 |
| 最低/元 | 31.03 |
| 成交量/手 | 50051.71 |
| 成交额/万 | 16574.14 |
| 股净值/元 | 13.85 |
| 市净率 | 2.18 |
| 总市值/万 | 246713.32 |
| 流通值/万 | 146214.67 |
| 换手率/% | 10.62 |
| 入市日期 | 2022-05-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
普蕊斯(301257)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 | 34.78 | 31.03 | -5.75 | -15.63 | 50051.71 | 16574.14 | 10.62 |
| 2024-10-08 | 38.99 | 36.78 | 3.40 | 10.19 | 80404.22 | 29228.05 | 17.06 |
| 2024-09-30 | 30.53 | 33.38 | 4.38 | 15.10 | 72602.98 | 22780.54 | 15.41 |
| 2024-09-27 | 27.62 | 29.00 | 1.94 | 7.17 | 46277.63 | 13091.83 | 9.82 |
| 2024-09-26 | 26.45 | 27.06 | 0.31 | 1.16 | 39379.24 | 10456.69 | 8.36 |
| 2024-09-25 | 25.52 | 26.75 | 1.28 | 5.03 | 54721.79 | 14308.05 | 11.61 |
| 2024-09-24 | 24.98 | 25.47 | 0.48 | 1.92 | 41276.53 | 10278.94 | 8.76 |
| 2024-09-23 | 25.25 | 24.99 | 0.59 | 2.42 | 41458.43 | 10446.46 | 8.81 |
| 2024-09-20 | 25.06 | 24.40 | -0.96 | -3.79 | 27566.42 | 6773.68 | 5.86 |
| 2024-09-19 | 25.08 | 25.36 | 0.28 | 1.12 | 35517.68 | 9006.73 | 7.55 |
| 2024-09-18 | 24.55 | 25.08 | 1.02 | 4.24 | 34941.58 | 8681.76 | 7.43 |
| 2024-09-13 | 24.51 | 24.06 | -0.59 | -2.39 | 15890.00 | 3863.95 | 3.38 |
| 2024-09-12 | 25.16 | 24.65 | -0.75 | -2.95 | 24601.02 | 6201.30 | 5.23 |
| 2024-09-11 | 24.80 | 25.40 | 0.61 | 2.46 | 33017.80 | 8289.14 | 7.02 |
| 2024-09-10 | 23.95 | 24.79 | 0.69 | 2.86 | 37669.87 | 9381.25 | 8.01 |
| 2024-09-09 | 24.17 | 24.10 | 0.10 | 0.42 | 18328.60 | 4457.34 | 3.90 |
| 2024-09-06 | 25.19 | 24.00 | -1.19 | -4.72 | 14187.90 | 3457.28 | 3.02 |
| 2024-09-05 | 24.89 | 25.19 | 0.28 | 1.12 | 7531.65 | 1899.79 | 1.60 |
| 2024-09-04 | 24.60 | 24.91 | 0.04 | 0.16 | 7927.20 | 1981.06 | 1.69 |
| 2024-09-03 | 24.31 | 24.87 | 0.25 | 1.02 | 9924.20 | 2461.35 | 2.11 |
| 2024-09-02 | 25.18 | 24.62 | -0.63 | -2.50 | 13101.10 | 3267.46 | 2.78 |
| 2024-08-30 | 24.25 | 25.25 | 1.08 | 4.47 | 19966.26 | 5032.91 | 4.24 |
| 2024-08-29 | 23.49 | 24.17 | 0.65 | 2.76 | 9732.30 | 2329.57 | 2.07 |
| 2024-08-28 | 23.33 | 23.52 | 0.12 | 0.51 | 8813.87 | 2068.54 | 1.87 |
| 2024-08-27 | 23.61 | 23.40 | -0.23 | -0.97 | 7996.05 | 1892.94 | 1.70 |
| 2024-08-26 | 23.42 | 23.63 | 0.32 | 1.37 | 8623.80 | 2036.38 | 1.83 |
| 2024-08-23 | 23.69 | 23.31 | -0.38 | -1.60 | 9202.45 | 2150.01 | 1.96 |
| 2024-08-22 | 24.48 | 23.69 | -0.63 | -2.59 | 9429.60 | 2266.62 | 2.00 |
| 2024-08-21 | 24.52 | 24.32 | -0.28 | -1.14 | 8651.30 | 2114.61 | 1.84 |
| 2024-08-20 | 25.79 | 24.60 | -1.21 | -4.69 | 11105.40 | 2780.38 | 2.36 |
| 2024-08-19 | 26.58 | 25.81 | -0.95 | -3.55 | 13364.00 | 3487.38 | 2.84 |
| 2024-08-16 | 26.52 | 26.76 | 0.19 | 0.72 | 10997.30 | 2916.72 | 2.34 |
| 2024-08-15 | 26.85 | 26.57 | -0.28 | -1.04 | 11269.50 | 3013.25 | 2.40 |
| 2024-08-14 | 27.29 | 26.85 | -0.64 | -2.33 | 8653.70 | 2328.51 | 1.84 |
| 2024-08-13 | 27.74 | 27.49 | -0.15 | -0.54 | 9652.70 | 2624.03 | 2.05 |
| 2024-08-12 | 27.50 | 27.64 | 0.18 | 0.66 | 12994.10 | 3612.35 | 2.76 |
| 2024-08-09 | 28.47 | 27.46 | -0.65 | -2.31 | 12854.01 | 3583.02 | 2.73 |
| 2024-08-08 | 28.57 | 28.11 | -0.61 | -2.12 | 16435.00 | 4666.84 | 3.49 |
| 2024-08-07 | 29.30 | 28.72 | -0.58 | -1.98 | 18081.32 | 5202.29 | 3.84 |
| 2024-08-06 | 28.41 | 29.30 | 1.14 | 4.05 | 26279.92 | 7547.08 | 5.59 |
| 2024-08-05 | 28.59 | 28.16 | -0.76 | -2.63 | 28262.70 | 8152.08 | 6.01 |
| 2024-08-02 | 28.07 | 28.92 | 0.90 | 3.21 | 46278.26 | 13687.17 | 9.84 |
| 2024-08-01 | 27.87 | 28.02 | 0.14 | 0.50 | 16743.60 | 4710.25 | 3.56 |
| 2024-07-31 | 26.64 | 27.88 | 1.28 | 4.81 | 23672.37 | 6479.21 | 5.03 |
| 2024-07-30 | 26.20 | 26.60 | 0.52 | 1.99 | 16006.17 | 4272.23 | 3.40 |
| 2024-07-29 | 26.49 | 26.08 | -0.29 | -1.10 | 6822.50 | 1784.02 | 1.45 |
| 2024-07-26 | 26.20 | 26.37 | 0.16 | 0.61 | 9317.90 | 2450.67 | 1.98 |
| 2024-07-25 | 26.00 | 26.21 | 0.23 | 0.89 | 9985.60 | 2617.67 | 2.12 |
| 2024-07-24 | 26.30 | 25.98 | -0.58 | -2.18 | 11383.30 | 2988.69 | 2.42 |
| 2024-07-23 | 27.65 | 26.56 | -1.02 | -3.70 | 13140.10 | 3552.41 | 2.79 |
| 2024-07-22 | 26.64 | 27.58 | 1.00 | 3.76 | 16479.10 | 4513.98 | 3.50 |
| 2024-07-19 | 26.76 | 26.58 | -0.18 | -0.67 | 11062.10 | 2953.20 | 2.35 |
| 2024-07-18 | 26.55 | 26.76 | -0.18 | -0.67 | 13716.30 | 3625.11 | 2.92 |
| 2024-07-17 | 26.40 | 26.94 | 0.41 | 1.55 | 13400.30 | 3604.11 | 2.85 |
| 2024-07-16 | 26.78 | 26.53 | -0.26 | -0.97 | 8572.20 | 2271.75 | 1.82 |
| 2024-07-15 | 27.48 | 26.79 | -1.01 | -3.63 | 9729.40 | 2636.57 | 2.07 |
| 2024-07-12 | 27.80 | 27.80 | 0.30 | 1.09 | 13030.00 | 3661.52 | 2.77 |
| 2024-07-11 | 26.60 | 27.50 | 1.19 | 4.52 | 15673.40 | 4298.03 | 3.33 |
| 2024-07-10 | 26.10 | 26.31 | -0.13 | -0.49 | 9333.10 | 2479.48 | 1.98 |
| 2024-07-09 | 25.99 | 26.44 | 0.35 | 1.34 | 13330.40 | 3458.16 | 2.83 |
| 2024-07-08 | 27.36 | 26.09 | -1.18 | -4.33 | 10813.00 | 2861.81 | 2.30 |
| 2024-07-05 | 26.49 | 27.27 | 0.97 | 3.69 | 15777.30 | 4266.61 | 3.35 |
| 2024-07-04 | 27.35 | 26.30 | -1.00 | -3.66 | 8613.15 | 2292.16 | 1.83 |
| 2024-07-03 | 27.88 | 27.30 | -0.55 | -1.98 | 8383.30 | 2300.49 | 1.78 |
| 2024-07-02 | 28.20 | 27.85 | -0.30 | -1.07 | 8068.00 | 2260.79 | 1.71 |
| 2024-07-01 | 28.30 | 28.15 | -0.10 | -0.35 | 10456.30 | 2922.97 | 2.22 |
| 2024-06-28 | 28.48 | 28.25 | -0.04 | -0.14 | 10362.50 | 2967.58 | 2.20 |
| 2024-06-27 | 28.66 | 28.29 | -0.77 | -2.65 | 14273.18 | 4079.50 | 3.03 |
| 2024-06-26 | 27.90 | 29.06 | 1.49 | 5.40 | 22169.87 | 6351.62 | 4.71 |
| 2024-06-25 | 27.46 | 27.57 | -0.14 | -0.51 | 12168.25 | 3350.93 | 2.59 |
| 2024-06-24 | 29.49 | 27.71 | -2.04 | -6.86 | 15161.10 | 4301.30 | 3.22 |
| 2024-06-21 | 29.23 | 29.75 | 0.41 | 1.40 | 12052.70 | 3561.54 | 2.56 |
| 2024-06-20 | 29.67 | 29.34 | -0.33 | -1.11 | 15973.97 | 4808.84 | 3.40 |
| 2024-06-19 | 30.11 | 29.67 | -0.28 | -0.94 | 7170.64 | 2135.37 | 1.52 |
| 2024-06-18 | 30.33 | 29.95 | -0.38 | -1.25 | 7514.60 | 2262.22 | 1.60 |
| 2024-06-17 | 30.50 | 30.33 | -0.15 | -0.49 | 7218.45 | 2182.88 | 1.53 |
| 2024-06-14 | 31.04 | 30.48 | -0.68 | -2.18 | 7728.70 | 2359.88 | 1.64 |
| 2024-06-13 | 31.35 | 31.16 | -0.19 | -0.61 | 7075.30 | 2202.64 | 1.50 |
| 2024-06-12 | 30.38 | 31.35 | 0.96 | 3.16 | 15816.97 | 4959.12 | 3.36 |
| 2024-06-11 | 29.49 | 30.39 | 0.82 | 2.77 | 10291.27 | 3066.61 | 2.19 |
| 2024-06-07 | 29.42 | 29.57 | 0.25 | 0.85 | 12480.52 | 3706.87 | 2.65 |
| 2024-06-06 | 30.98 | 29.32 | -1.36 | -4.43 | 11336.00 | 3366.42 | 2.41 |
| 2024-06-05 | 41.00 | 40.05 | -0.99 | -2.41 | 5418.00 | 2193.74 | 1.50 |
| 2024-06-04 | 41.35 | 41.04 | -0.28 | -0.68 | 6693.00 | 2730.11 | 1.85 |
| 2024-06-03 | 42.72 | 41.32 | -1.44 | -3.37 | 10133.54 | 4244.83 | 2.80 |
| 2024-05-31 | 42.88 | 42.76 | 0.61 | 1.45 | 12337.92 | 5320.41 | 3.41 |
| 2024-05-30 | 41.69 | 42.15 | 0.20 | 0.48 | 3565.00 | 1502.21 | 0.99 |
| 2024-05-29 | 41.89 | 41.95 | 0.09 | 0.22 | 3743.62 | 1571.64 | 1.03 |
| 2024-05-28 | 42.48 | 41.86 | -0.52 | -1.23 | 4529.00 | 1913.22 | 1.25 |
| 2024-05-27 | 42.44 | 42.38 | 0.03 | 0.07 | 7486.00 | 3128.50 | 2.07 |
| 2024-05-24 | 43.11 | 42.35 | -0.80 | -1.85 | 6953.00 | 2951.22 | 1.92 |
| 2024-05-23 | 44.70 | 43.15 | -1.50 | -3.36 | 8867.00 | 3868.62 | 2.45 |
| 2024-05-22 | 44.72 | 44.65 | 0.15 | 0.34 | 6009.00 | 2673.25 | 1.66 |
| 2024-05-21 | 44.50 | 44.50 | -0.44 | -0.98 | 6427.00 | 2857.25 | 1.78 |
| 2024-05-20 | 44.50 | 44.94 | 0.37 | 0.83 | 6731.00 | 3022.48 | 1.86 |
| 2024-05-17 | 44.70 | 44.57 | -0.02 | -0.05 | 6187.63 | 2747.41 | 1.71 |
| 2024-05-16 | 44.38 | 44.59 | 0.45 | 1.02 | 11083.74 | 4978.93 | 3.06 |
| 2024-05-15 | 45.33 | 44.14 | -1.19 | -2.63 | 12097.50 | 5381.81 | 3.34 |
| 2024-05-14 | 45.30 | 45.33 | 0.47 | 1.05 | 21072.00 | 9729.03 | 5.82 |
| 2024-05-13 | 48.38 | 44.86 | -1.98 | -4.23 | 21973.00 | 10260.10 | 6.07 |
日K线
周K线
月K线
