普元信息 sh.688118
25.92
-1.07%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.02 | 26.60 | 25.69 | 25.92 | -1.07% | 0.83 | 3.40% |
| 2026-05-22 | 26.06 | 26.50 | 25.26 | 26.20 | +1.28% | 0.78 | 3.24% |
| 2026-05-21 | 27.29 | 27.53 | 25.85 | 25.87 | -4.29% | 0.91 | 3.65% |
| 2026-05-20 | 27.74 | 27.81 | 26.62 | 27.03 | -3.05% | 0.89 | 3.54% |
| 2026-05-19 | 27.31 | 27.93 | 27.10 | 27.88 | +2.01% | 0.79 | 3.07% |
| 2026-05-18 | 26.53 | 27.71 | 26.31 | 27.33 | +3.05% | 0.87 | 3.44% |
| 2026-05-15 | 26.91 | 27.44 | 26.41 | 26.52 | -1.08% | 0.73 | 2.90% |
| 2026-05-14 | 27.92 | 28.50 | 26.75 | 26.81 | -3.42% | 0.87 | 3.43% |
| 2026-05-13 | 27.61 | 28.12 | 27.36 | 27.76 | -0.07% | 0.85 | 3.30% |
| 2026-05-12 | 28.73 | 29.05 | 27.68 | 27.78 | -4.04% | 1.08 | 4.10% |
| 2026-05-11 | 28.90 | 30.37 | 28.54 | 28.95 | -1.50% | 1.66 | 6.14% |
| 2026-05-08 | 28.95 | 29.83 | 28.79 | 29.39 | +1.14% | 1.09 | 3.99% |
| 2026-05-07 | 28.15 | 29.18 | 27.86 | 29.06 | +2.40% | 1.05 | 3.94% |
| 2026-05-06 | 27.28 | 29.27 | 27.28 | 28.38 | +4.22% | 1.26 | 4.71% |
| 2026-04-30 | 26.71 | 27.29 | 26.40 | 27.23 | +0.22% | 0.90 | 3.60% |
| 2026-04-29 | 27.06 | 27.64 | 27.00 | 27.17 | +1.19% | 0.68 | 2.66% |
| 2026-04-28 | 27.37 | 27.50 | 26.51 | 26.85 | -2.96% | 0.79 | 3.15% |
| 2026-04-27 | 27.69 | 27.84 | 25.46 | 27.67 | -3.32% | 1.38 | 5.53% |
| 2026-04-24 | 28.13 | 28.93 | 27.67 | 28.62 | +0.63% | 0.73 | 2.78% |
| 2026-04-23 | 29.19 | 29.67 | 28.35 | 28.44 | -3.40% | 0.88 | 3.26% |