普蕊斯（301257）历史行情

以下为普蕊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	40.950	42.710	43.880	40.310	2.310	5.718%	631.79万	2.70亿	8.390%
2026-10-01	40.950	42.710	43.880	40.310	2.310	5.718%	631.79万	2.70亿	8.390%
2026-09-30	40.950	42.710	43.880	40.310	2.310	5.718%	6.32万	0.00亿	0.000%
2026-09-29	40.310	40.400	42.760	39.940	-0.070	-0.173%	3.19万	0.00亿	0.000%
2026-09-28	41.170	40.470	42.610	40.250	-0.330	-0.809%	3.19万	0.00亿	0.000%
2026-09-27	42.190	40.800	42.590	40.700	-1.300	-3.088%	365.43万	1.51亿	4.853%
2026-09-24	42.190	40.800	42.590	40.700	-1.300	-3.088%	3.65万	0.00亿	0.000%
2026-09-23	41.740	42.100	42.700	41.250	0.380	0.911%	3.53万	0.00亿	0.000%
2026-09-22	41.400	41.720	42.950	40.980	-0.010	-0.024%	4.71万	0.00亿	0.000%
2026-09-21	39.990	41.730	42.510	39.910	2.050	5.166%	5.71万	0.00亿	0.000%
2026-09-18	38.470	39.680	41.650	38.470	1.230	3.199%	5.71万	0.00亿	0.000%
2026-09-17	37.800	38.450	39.880	37.500	0.420	1.104%	4.45万	0.00亿	0.000%
2026-09-16	36.760	38.030	38.230	36.270	1.340	3.652%	2.70万	0.00亿	0.000%
2026-09-15	37.000	36.690	37.530	36.650	-0.620	-1.662%	2.20万	0.00亿	0.000%
2026-09-14	35.070	37.310	37.600	34.860	2.140	6.085%	4.06万	0.00亿	0.000%
2026-09-11	36.530	35.170	36.910	34.490	-1.830	-4.946%	3.39万	0.00亿	0.000%
2026-09-10	38.420	37.000	38.680	36.870	-1.950	-5.006%	3.93万	0.00亿	0.000%
2026-09-09	39.530	38.950	39.800	38.550	-1.060	-2.649%	4.59万	0.00亿	0.000%
2026-09-08	38.000	40.010	40.560	37.510	1.850	4.848%	6.57万	0.00亿	0.000%
2026-09-07	38.590	38.160	38.740	37.920	-0.240	-0.625%	2.82万	0.00亿	0.000%
2026-09-04	37.890	38.400	39.960	37.550	0.670	1.776%	4.61万	0.00亿	0.000%
2026-09-03	38.200	37.730	38.460	37.140	-0.560	-1.463%	2.91万	0.00亿	0.000%
2026-09-02	38.610	38.290	38.740	37.300	-0.600	-1.543%	3.91万	0.00亿	0.000%
2026-09-01	39.700	38.890	40.350	38.070	-0.980	-2.458%	4.54万	0.00亿	0.000%
2026-08-31	38.000	39.870	40.120	37.100	-3.130	-7.279%	7.04万	0.00亿	0.000%
2026-08-28	44.590	43.000	44.590	42.860	-1.430	-3.219%	3.32万	0.00亿	0.000%
2026-08-27	44.840	44.430	45.160	43.910	-0.180	-0.403%	3.13万	0.00亿	0.000%
2026-08-26	46.310	44.610	47.420	44.000	-1.720	-3.712%	3.44万	0.00亿	0.000%
2026-08-25	44.380	46.330	46.860	43.900	1.110	2.455%	4.06万	0.00亿	0.000%
2026-08-24	47.860	45.220	48.500	44.920	-3.300	-6.801%	4.39万	0.00亿	0.000%
2026-08-21	51.500	48.520	53.110	48.100	-3.690	-7.068%	5.86万	0.00亿	0.000%
2026-08-20	52.480	52.210	54.100	49.670	3.810	7.872%	7.65万	0.00亿	0.000%
2026-08-19	51.980	48.400	51.980	48.200	-3.200	-6.202%	4.68万	0.00亿	0.000%
2026-08-18	52.120	51.600	52.500	50.510	-0.520	-0.998%	4.29万	0.00亿	0.000%
2026-08-17	51.880	52.120	52.540	50.690	-0.140	-0.268%	4.84万	0.00亿	0.000%
2026-08-14	51.790	52.260	53.680	51.150	-0.540	-1.023%	6.03万	0.00亿	0.000%
2026-08-13	49.960	52.800	54.860	49.360	2.490	4.949%	9.50万	0.00亿	0.000%
2026-08-12	50.000	50.310	52.850	49.600	-0.090	-0.179%	7.47万	0.00亿	0.000%
2026-08-11	49.030	50.400	52.360	48.480	1.390	2.836%	10.46万	0.00亿	0.000%
2026-08-10	48.000	49.010	49.900	47.600	1.810	3.835%	10.42万	0.00亿	0.000%
2026-08-07	40.920	47.200	47.790	40.900	6.030	14.647%	10.17万	0.00亿	0.000%
2026-08-06	42.200	41.170	42.490	40.720	-0.420	-1.010%	4.06万	0.00亿	0.000%
2026-08-05	40.550	41.590	42.630	40.460	0.760	1.861%	4.52万	0.00亿	0.000%
2026-08-04	39.550	40.830	41.660	39.500	2.240	5.805%	5.50万	0.00亿	0.000%
2026-08-03	38.460	38.590	39.580	38.010	-0.270	-0.695%	3.15万	0.00亿	0.000%
2026-07-31	38.000	38.860	39.680	37.800	1.380	3.682%	4.92万	0.00亿	0.000%
2026-07-30	40.750	37.480	41.480	37.300	-3.730	-9.051%	6.46万	0.00亿	0.000%
2026-07-29	43.210	41.210	43.740	40.800	-1.530	-3.580%	5.29万	0.00亿	0.000%
2026-07-28	44.420	42.740	45.580	42.400	-2.340	-5.191%	4.51万	0.00亿	0.000%
2026-07-27	43.400	45.080	45.760	43.010	1.120	2.548%	5.32万	0.00亿	0.000%
2026-07-24	46.180	43.960	46.890	43.580	-3.470	-7.316%	7.24万	0.00亿	0.000%
2026-07-23	48.810	47.430	49.400	45.250	-2.570	-5.140%	9.77万	0.00亿	0.000%
2026-07-22	50.910	50.000	54.800	49.400	-2.630	-4.997%	8.39万	0.00亿	0.000%
2026-07-21	54.000	52.630	54.920	48.040	-3.170	-5.681%	8.78万	0.00亿	0.000%
2026-07-20	51.290	55.800	57.570	51.050	1.350	2.479%	8.64万	0.00亿	0.000%
2026-07-17	58.000	54.450	60.500	50.500	-6.550	-10.738%	13.16万	0.00亿	0.000%
2026-07-16	54.000	61.000	61.620	53.000	7.500	14.019%	14.41万	0.00亿	0.000%
2026-07-15	54.280	53.500	64.000	52.850	-2.050	-3.690%	13.53万	0.00亿	0.000%
2026-07-14	50.850	55.550	55.770	49.580	3.870	7.488%	8.57万	0.00亿	0.000%
2026-07-13	49.610	51.680	52.590	49.140	1.500	2.989%	8.03万	0.00亿	0.000%
2026-07-10	46.000	50.180	51.200	45.200	3.100	6.585%	8.14万	0.00亿	0.000%
2026-07-09	45.980	47.080	48.800	45.360	1.040	2.259%	5.44万	0.00亿	0.000%
2026-07-08	48.150	46.040	49.810	45.730	-2.190	-4.541%	5.53万	0.00亿	0.000%
2026-07-07	52.810	48.230	53.120	48.100	-5.930	-10.949%	8.00万	0.00亿	0.000%
2026-07-06	51.040	54.160	60.580	50.120	1.990	3.814%	9.77万	0.00亿	0.000%
2026-07-03	50.920	52.170	52.580	49.420	2.250	4.507%	7.60万	0.00亿	0.000%
2026-07-02	49.720	49.920	53.870	49.480	-1.210	-2.367%	8.78万	0.00亿	0.000%
2026-07-01	44.920	51.130	53.740	42.530	5.830	12.870%	10.02万	0.00亿	0.000%
2026-06-30	44.950	45.300	46.070	43.700	-0.870	-1.884%	6.26万	0.00亿	0.000%
2026-06-29	44.640	46.170	46.870	41.020	3.070	7.123%	9.00万	0.00亿	0.000%
2026-06-26	40.710	43.100	46.420	40.520	2.090	5.096%	7.75万	0.00亿	0.000%
2026-06-25	40.890	41.010	41.670	39.570	-0.510	-1.228%	3.50万	0.00亿	0.000%
2026-06-24	41.800	41.520	43.920	40.960	0.180	0.435%	4.32万	0.00亿	0.000%
2026-06-23	40.370	41.340	42.480	40.320	0.770	1.898%	2.62万	0.00亿	0.000%
2026-06-22	39.920	40.570	40.760	38.220	0.270	0.670%	2.27万	0.00亿	0.000%
2026-06-18	39.470	40.300	41.090	39.160	0.470	1.180%	1.64万	0.00亿	0.000%
2026-06-17	40.160	39.830	40.160	39.320	-0.340	-0.846%	0.95万	0.00亿	0.000%
2026-06-16	39.900	40.170	40.480	39.200	0.200	0.500%	1.40万	0.00亿	0.000%
2026-06-15	41.060	39.970	41.130	39.600	-0.900	-2.202%	2.15万	0.00亿	0.000%
2026-06-12	40.900	40.870	41.450	39.930	0.320	0.789%	1.45万	0.00亿	0.000%
2026-06-11	40.620	40.550	41.310	39.720	-0.070	-0.172%	1.76万	0.00亿	0.000%
2026-06-10	40.140	40.620	40.880	39.470	0.600	1.499%	1.57万	0.00亿	0.000%
2026-06-09	39.960	40.020	40.530	38.920	0.260	0.654%	1.53万	0.00亿	0.000%
2026-06-08	41.470	39.760	42.020	39.160	-1.720	-4.147%	2.16万	0.00亿	0.000%
2026-06-05	41.030	41.480	44.050	41.030	0.340	0.826%	2.82万	0.00亿	0.000%
2026-06-04	41.070	41.140	41.300	40.430	-0.090	-0.218%	1.40万	0.00亿	0.000%
2026-06-03	41.660	41.230	42.010	40.830	-0.430	-1.032%	1.38万	0.00亿	0.000%
2026-06-02	42.360	41.660	42.590	40.850	-0.680	-1.606%	2.17万	0.00亿	0.000%
2026-06-01	42.920	42.340	43.920	41.920	-0.580	-1.351%	2.05万	0.00亿	0.000%
2026-05-29	44.390	42.920	45.280	42.620	-1.450	-3.268%	1.94万	0.00亿	0.000%
2026-05-28	44.220	44.370	44.520	42.590	-0.170	-0.382%	2.18万	0.00亿	0.000%
2026-05-27	45.920	44.540	46.020	43.860	-0.840	-1.851%	1.79万	0.00亿	0.000%
2026-05-26	46.600	45.380	46.600	44.640	-0.960	-2.072%	1.34万	0.00亿	0.000%
2026-05-25	47.360	46.340	47.910	45.700	-0.970	-2.050%	1.88万	0.00亿	0.000%
2026-05-22	48.160	47.310	48.160	46.920	0.000	0.000%	1.47万	0.00亿	0.000%
2026-05-21	48.800	47.310	49.580	47.310	-0.970	-2.009%	1.97万	0.00亿	0.000%
2026-05-20	48.300	48.280	48.470	47.310	-0.240	-0.495%	1.50万	0.00亿	0.000%
2026-05-19	48.280	48.520	49.440	47.870	0.780	1.634%	1.66万	0.00亿	0.000%
2026-05-18	48.280	47.740	48.560	47.070	-0.500	-1.036%	1.97万	0.00亿	0.000%
2026-05-15	50.130	48.240	50.700	48.080	-2.030	-4.038%	2.03万	0.00亿	0.000%
2026-05-14	52.410	50.270	52.440	50.080	-2.150	-4.101%	2.15万	0.00亿	0.000%
2026-05-13	52.320	52.420	52.650	50.950	0.410	0.788%	2.12万	0.00亿	0.000%
2026-05-12	53.000	52.010	53.360	51.650	-1.360	-2.548%	1.73万	0.00亿	0.000%
2026-05-11	53.530	53.370	54.020	51.920	0.270	0.508%	1.83万	0.00亿	0.000%
2026-05-08	53.100	53.100	53.560	51.640	0.000	0.000%	1.76万	0.00亿	0.000%
2026-05-07	52.920	53.100	53.520	52.380	0.220	0.416%	1.74万	0.00亿	0.000%
2026-05-06	52.640	52.880	53.350	50.670	0.560	1.070%	2.85万	0.00亿	0.000%
2026-04-30	53.940	52.320	54.100	51.080	-1.620	-3.003%	2.56万	0.00亿	0.000%
2026-04-29	55.300	53.940	55.800	52.710	-3.120	-5.468%	2.95万	0.00亿	0.000%
2026-04-28	56.330	57.060	58.680	56.330	0.780	1.386%	1.99万	0.00亿	0.000%
2026-04-27	55.840	56.280	57.130	54.830	0.590	1.059%	1.52万	0.00亿	0.000%
2026-04-24	55.720	55.690	56.570	54.880	-0.440	-0.784%	1.45万	0.00亿	0.000%
2026-04-23	57.060	56.130	57.740	55.610	-0.980	-1.716%	1.27万	0.00亿	0.000%
2026-04-22	56.490	57.110	58.000	56.340	0.220	0.387%	1.24万	0.00亿	0.000%
2026-04-21	58.420	56.890	58.620	56.310	-1.250	-2.150%	1.20万	0.00亿	0.000%
2026-04-20	57.760	58.140	58.660	57.020	0.360	0.623%	1.47万	0.00亿	0.000%
2026-04-17	58.880	57.780	58.880	56.920	-1.090	-1.852%	1.90万	0.00亿	0.000%
2026-04-16	57.870	58.870	60.180	56.930	1.250	2.169%	2.65万	0.00亿	0.000%
2026-04-15	59.930	57.620	59.930	55.220	-1.710	-2.882%	3.79万	0.00亿	0.000%
2026-04-14	57.720	59.330	59.570	57.600	1.780	3.093%	1.84万	0.00亿	0.000%
2026-04-13	59.330	57.550	59.810	57.410	-2.290	-3.827%	2.24万	0.00亿	0.000%
2026-04-10	59.360	59.840	61.920	58.600	0.840	1.424%	2.65万	0.00亿	0.000%
2026-04-09	61.110	59.000	62.390	58.860	-2.800	-4.531%	2.80万	0.00亿	0.000%
2026-04-08	60.280	61.800	61.920	59.620	0.920	1.511%	3.02万	0.00亿	0.000%
2026-04-07	58.740	60.880	61.920	57.160	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-03	59.050	58.720	59.720	57.220	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-02	58.420	59.780	61.720	57.490	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-01	56.030	58.880	59.020	55.120	0.000	0.000%	2.99万	0.00亿	0.000%