百普赛斯（301080）历史行情

以下为百普赛斯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	120.510	141.070	141.070	120.470	18.070	14.691%	2,094.11万	28.10亿	16.510%
2026-10-01	120.510	141.070	141.070	120.470	18.070	14.691%	2,094.11万	28.10亿	16.510%
2026-09-30	120.510	141.070	141.070	120.470	18.070	14.691%	20.94万	0.00亿	0.000%
2026-09-29	120.640	123.000	127.470	117.000	2.180	1.804%	14.36万	0.00亿	0.000%
2026-09-28	126.140	120.820	128.080	116.560	-0.590	-0.486%	14.68万	0.00亿	0.000%
2026-09-27	127.000	121.410	129.230	120.180	-8.390	-6.464%	1,715.21万	21.32亿	13.523%
2026-09-24	127.000	121.410	129.230	120.180	-8.390	-6.464%	17.15万	0.00亿	0.000%
2026-09-23	122.900	129.800	135.000	118.630	11.000	9.259%	21.00万	0.00亿	0.000%
2026-09-22	114.300	118.800	129.860	113.050	2.600	2.238%	21.92万	0.00亿	0.000%
2026-09-21	112.120	116.200	121.510	109.600	6.720	6.138%	21.35万	0.00亿	0.000%
2026-09-18	101.670	109.480	119.140	101.670	10.200	10.274%	20.19万	0.00亿	0.000%
2026-09-17	94.840	99.280	107.590	93.510	7.370	8.019%	14.29万	0.00亿	0.000%
2026-09-16	89.960	91.910	92.950	87.440	1.700	1.884%	9.36万	0.00亿	0.000%
2026-09-15	90.520	90.210	93.470	89.000	-1.530	-1.668%	10.54万	0.00亿	0.000%
2026-09-14	80.350	91.740	93.880	78.590	13.040	16.569%	14.36万	0.00亿	0.000%
2026-09-11	82.010	78.700	84.980	76.010	-2.900	-3.554%	9.67万	0.00亿	0.000%
2026-09-10	88.600	81.600	89.480	79.210	-8.100	-9.030%	11.84万	0.00亿	0.000%
2026-09-09	90.120	89.700	90.980	87.500	-2.800	-3.027%	11.94万	0.00亿	0.000%
2026-09-08	82.780	92.500	92.620	80.600	10.720	13.108%	15.15万	0.00亿	0.000%
2026-09-07	82.420	81.780	83.730	80.580	0.070	0.086%	6.02万	0.00亿	0.000%
2026-09-04	84.500	81.710	86.990	80.960	-3.850	-4.500%	10.25万	0.00亿	0.000%
2026-09-03	83.620	85.560	90.250	83.100	0.910	1.075%	13.34万	0.00亿	0.000%
2026-09-02	80.600	84.650	86.450	78.390	5.060	6.358%	19.48万	0.00亿	0.000%
2026-09-01	77.050	79.590	80.800	74.530	3.040	3.971%	13.58万	0.00亿	0.000%
2026-08-31	80.000	76.550	80.030	72.790	-5.950	-7.212%	14.16万	0.00亿	0.000%
2026-08-28	85.930	82.500	86.080	81.230	-3.590	-4.170%	12.26万	0.00亿	0.000%
2026-08-27	87.440	86.090	87.440	84.000	-2.210	-2.503%	11.58万	0.00亿	0.000%
2026-08-26	93.660	88.300	95.660	85.000	-3.700	-4.022%	14.95万	0.00亿	0.000%
2026-08-25	93.000	92.000	94.010	89.000	-0.630	-0.680%	15.63万	0.00亿	0.000%
2026-08-24	98.900	92.630	102.180	91.190	-6.290	-6.359%	18.69万	0.00亿	0.000%
2026-08-21	96.000	98.920	100.970	91.780	2.260	2.338%	27.20万	0.00亿	0.000%
2026-08-20	92.000	96.660	102.790	89.270	10.910	12.723%	33.12万	0.00亿	0.000%
2026-08-19	91.790	85.750	92.500	83.200	-5.700	-6.233%	22.22万	0.00亿	0.000%
2026-08-18	92.500	91.450	94.770	88.910	-4.430	-4.620%	20.71万	0.00亿	0.000%
2026-08-17	89.000	95.880	95.880	86.510	5.670	6.285%	19.99万	0.00亿	0.000%
2026-08-14	87.000	90.210	91.500	85.550	2.000	2.267%	21.06万	0.00亿	0.000%
2026-08-13	82.440	88.210	94.000	81.000	6.010	7.311%	24.82万	0.00亿	0.000%
2026-08-12	79.900	82.200	85.610	79.900	-0.100	-0.122%	20.78万	0.00亿	0.000%
2026-08-11	79.090	82.300	88.880	76.370	4.600	5.920%	34.54万	0.00亿	0.000%
2026-08-10	76.880	77.700	77.700	71.580	12.950	20.000%	29.56万	0.00亿	0.000%
2026-08-07	53.960	64.750	64.750	53.350	10.790	19.996%	14.89万	0.00亿	0.000%
2026-08-06	53.720	53.960	56.180	53.300	-0.030	-0.056%	6.15万	0.00亿	0.000%
2026-08-05	52.110	53.990	55.000	51.680	1.690	3.231%	5.41万	0.00亿	0.000%
2026-08-04	45.510	52.300	53.880	45.510	7.300	16.222%	11.28万	0.00亿	0.000%
2026-08-03	47.900	45.000	49.770	44.350	-3.380	-6.986%	6.29万	0.00亿	0.000%
2026-07-31	48.470	48.380	49.660	47.770	0.860	1.810%	3.88万	0.00亿	0.000%
2026-07-30	50.130	47.520	50.590	47.390	-3.130	-6.180%	5.14万	0.00亿	0.000%
2026-07-29	52.490	50.650	53.420	49.800	-1.530	-2.932%	4.80万	0.00亿	0.000%
2026-07-28	53.500	52.180	53.890	51.360	-1.280	-2.394%	4.40万	0.00亿	0.000%
2026-07-27	52.220	53.460	55.000	51.300	1.240	2.375%	5.36万	0.00亿	0.000%
2026-07-24	52.300	52.220	54.000	51.330	-0.380	-0.722%	5.04万	0.00亿	0.000%
2026-07-23	52.930	52.600	53.740	51.320	-0.650	-1.221%	5.22万	0.00亿	0.000%
2026-07-22	51.030	53.250	55.610	51.010	1.450	2.799%	8.89万	0.00亿	0.000%
2026-07-21	52.570	51.800	52.830	48.800	-0.760	-1.446%	7.28万	0.00亿	0.000%
2026-07-20	47.940	52.560	53.750	47.940	4.210	8.707%	9.54万	0.00亿	0.000%
2026-07-17	52.650	48.350	52.900	47.210	-5.360	-9.980%	9.62万	0.00亿	0.000%
2026-07-16	53.150	53.710	54.870	51.640	-0.170	-0.316%	7.65万	0.00亿	0.000%
2026-07-15	52.780	53.880	56.750	52.230	0.570	1.069%	12.78万	0.00亿	0.000%
2026-07-14	50.220	53.310	54.470	49.360	3.080	6.132%	10.05万	0.00亿	0.000%
2026-07-13	50.500	50.230	51.290	49.480	-0.370	-0.731%	5.88万	0.00亿	0.000%
2026-07-10	47.700	50.600	52.300	47.090	2.550	5.307%	7.26万	0.00亿	0.000%
2026-07-09	47.010	48.050	49.980	46.500	0.800	1.693%	5.16万	0.00亿	0.000%
2026-07-08	49.000	47.250	49.370	47.000	-1.550	-3.176%	5.28万	0.00亿	0.000%
2026-07-07	49.590	48.800	51.300	48.710	-0.800	-1.613%	5.30万	0.00亿	0.000%
2026-07-06	49.000	49.600	51.680	48.620	0.710	1.452%	6.52万	0.00亿	0.000%
2026-07-03	48.150	48.890	49.490	47.800	1.480	3.122%	5.63万	0.00亿	0.000%
2026-07-02	48.070	47.410	49.860	47.360	-1.690	-3.442%	5.12万	0.00亿	0.000%
2026-07-01	47.500	49.100	49.500	45.740	1.100	2.292%	6.96万	0.00亿	0.000%
2026-06-30	47.780	48.000	48.780	46.700	0.250	0.524%	7.00万	0.00亿	0.000%
2026-06-29	43.720	47.750	48.500	43.110	4.030	9.218%	10.10万	0.00亿	0.000%
2026-06-26	44.160	43.720	46.350	43.720	-1.300	-2.888%	5.46万	0.00亿	0.000%
2026-06-25	44.320	45.020	45.600	41.410	0.450	1.010%	7.88万	0.00亿	0.000%
2026-06-24	41.060	44.570	45.300	40.780	3.160	7.631%	8.36万	0.00亿	0.000%
2026-06-23	39.800	41.410	41.990	39.730	1.280	3.190%	5.22万	0.00亿	0.000%
2026-06-22	40.000	40.130	40.150	37.910	-0.260	-0.644%	4.38万	0.00亿	0.000%
2026-06-18	38.500	40.390	41.470	38.070	1.850	4.800%	4.73万	0.00亿	0.000%
2026-06-17	38.230	38.540	38.730	37.410	0.420	1.102%	2.45万	0.00亿	0.000%
2026-06-16	37.450	38.120	38.150	37.070	0.670	1.789%	2.04万	0.00亿	0.000%
2026-06-15	37.090	37.450	37.530	37.000	0.290	0.780%	2.04万	0.00亿	0.000%
2026-06-12	36.700	37.160	37.660	36.600	0.550	1.502%	2.95万	0.00亿	0.000%
2026-06-11	36.810	36.610	37.220	36.050	-0.340	-0.920%	1.70万	0.00亿	0.000%
2026-06-10	36.200	36.950	37.170	36.020	0.520	1.427%	1.95万	0.00亿	0.000%
2026-06-09	35.840	36.430	36.680	35.620	0.560	1.561%	1.47万	0.00亿	0.000%
2026-06-08	36.520	35.870	37.490	35.270	-1.630	-4.347%	2.76万	0.00亿	0.000%
2026-06-05	37.250	37.500	38.390	37.010	0.710	1.930%	2.67万	0.00亿	0.000%
2026-06-04	38.190	36.790	38.190	36.430	-1.310	-3.438%	2.75万	0.00亿	0.000%
2026-06-03	38.900	38.100	38.970	37.860	-0.970	-2.483%	1.93万	0.00亿	0.000%
2026-06-02	39.390	39.070	39.480	38.560	-0.410	-1.039%	1.89万	0.00亿	0.000%
2026-06-01	39.880	39.480	40.600	39.270	-0.470	-1.176%	2.16万	0.00亿	0.000%
2026-05-29	40.800	39.950	41.280	39.610	-0.520	-1.285%	2.79万	0.00亿	0.000%
2026-05-28	41.390	40.470	41.390	39.710	-0.720	-1.748%	2.06万	0.00亿	0.000%
2026-05-27	41.100	41.190	42.290	40.580	0.190	0.463%	2.55万	0.00亿	0.000%
2026-05-26	41.360	41.000	41.480	40.340	-0.600	-1.442%	2.24万	0.00亿	0.000%
2026-05-25	42.080	41.600	42.240	40.990	-0.250	-0.597%	1.80万	0.00亿	0.000%
2026-05-22	42.600	41.850	42.880	41.310	-0.350	-0.829%	2.01万	0.00亿	0.000%
2026-05-21	43.310	42.200	44.540	42.200	-1.150	-2.653%	3.35万	0.00亿	0.000%
2026-05-20	43.490	43.350	44.390	43.060	-0.320	-0.733%	2.54万	0.00亿	0.000%
2026-05-19	42.750	43.670	43.990	42.750	0.880	2.057%	3.07万	0.00亿	0.000%
2026-05-18	44.670	42.790	44.670	42.390	-1.510	-3.409%	3.62万	0.00亿	0.000%
2026-05-15	44.000	44.300	45.500	43.180	0.230	0.522%	4.76万	0.00亿	0.000%
2026-05-14	43.120	44.070	45.050	42.200	0.940	2.179%	5.59万	0.00亿	0.000%
2026-05-13	43.700	43.130	43.800	42.920	-0.740	-1.687%	3.72万	0.00亿	0.000%
2026-05-12	45.320	43.870	45.340	43.800	-1.790	-3.920%	4.33万	0.00亿	0.000%
2026-05-11	45.350	45.660	45.960	43.840	0.270	0.595%	4.96万	0.00亿	0.000%
2026-05-08	44.350	45.390	46.370	43.870	1.060	2.391%	4.95万	0.00亿	0.000%
2026-05-07	44.170	44.330	44.580	43.770	0.300	0.681%	2.59万	0.00亿	0.000%
2026-05-06	44.100	44.030	44.700	43.610	-0.070	-0.159%	3.28万	0.00亿	0.000%
2026-04-30	44.610	44.100	45.100	43.860	-0.790	-1.760%	2.50万	0.00亿	0.000%
2026-04-29	44.410	44.890	44.950	43.650	-0.050	-0.111%	2.70万	0.00亿	0.000%
2026-04-28	45.440	44.940	46.130	44.660	-0.670	-1.469%	2.96万	0.00亿	0.000%
2026-04-27	45.300	45.610	45.900	44.900	0.290	0.640%	2.27万	0.00亿	0.000%
2026-04-24	45.330	45.320	45.970	44.700	-0.280	-0.614%	2.80万	0.00亿	0.000%
2026-04-23	47.210	45.600	47.210	45.200	-1.800	-3.797%	3.75万	0.00亿	0.000%
2026-04-22	45.950	47.400	47.890	45.760	1.700	3.720%	5.11万	0.00亿	0.000%
2026-04-21	46.690	45.700	46.830	45.420	-1.200	-2.559%	4.53万	0.00亿	0.000%
2026-04-20	47.290	46.900	48.100	46.730	-0.560	-1.180%	3.56万	0.00亿	0.000%
2026-04-17	48.140	47.460	48.700	47.360	-1.170	-2.406%	3.84万	0.00亿	0.000%
2026-04-16	49.190	48.630	49.650	48.290	-1.070	-2.153%	5.17万	0.00亿	0.000%
2026-04-15	49.810	49.700	51.080	48.720	0.520	1.057%	8.97万	0.00亿	0.000%
2026-04-14	47.630	49.180	49.790	46.900	1.560	3.276%	5.07万	0.00亿	0.000%
2026-04-13	48.300	47.620	48.730	47.150	-0.650	-1.347%	3.65万	0.00亿	0.000%
2026-04-10	46.270	48.270	49.400	46.020	2.270	4.935%	7.00万	0.00亿	0.000%
2026-04-09	46.230	46.000	46.780	45.240	-0.540	-1.160%	4.00万	0.00亿	0.000%
2026-04-08	45.770	46.540	46.740	45.530	1.740	3.884%	5.85万	0.00亿	0.000%
2026-04-07	44.840	44.800	46.580	44.020	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-03	47.770	44.960	47.840	44.960	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-02	49.400	47.910	49.400	47.130	0.000	0.000%	8.50万	0.00亿	0.000%
2026-04-01	43.390	48.530	50.370	43.180	0.000	0.000%	12.80万	0.00亿	0.000%