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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.50 | 34.90 | 32.90 | 33.84 | -4.70% | 2.70 | 8.76% |
| 2025-08-19 | 31.50 | 38.00 | 31.39 | 35.51 | +11.77% | 4.77 | 14.86% |
| 2025-08-18 | 31.38 | 32.63 | 31.38 | 31.77 | +0.63% | 2.50 | 8.51% |
| 2025-08-15 | 30.51 | 31.94 | 30.39 | 31.57 | +2.10% | 1.49 | 5.21% |
| 2025-08-14 | 31.45 | 32.49 | 30.70 | 30.92 | -1.69% | 1.68 | 5.80% |
| 2025-08-13 | 30.82 | 32.76 | 30.36 | 31.45 | +1.62% | 2.16 | 7.40% |
| 2025-08-12 | 31.51 | 31.65 | 30.47 | 30.95 | -2.12% | 1.51 | 5.31% |
| 2025-08-11 | 30.50 | 31.88 | 30.30 | 31.62 | +2.50% | 1.88 | 6.54% |
| 2025-08-08 | 32.80 | 32.83 | 30.61 | 30.85 | -8.46% | 2.97 | 10.34% |
| 2025-08-07 | 31.50 | 35.54 | 30.58 | 33.70 | +5.02% | 4.32 | 14.36% |
| 2025-08-06 | 30.28 | 32.50 | 29.86 | 32.09 | +5.49% | 3.77 | 13.16% |
| 2025-08-05 | 31.69 | 32.33 | 30.38 | 30.42 | -7.82% | 3.53 | 12.41% |
| 2025-08-04 | 30.30 | 33.58 | 30.13 | 33.00 | +12.09% | 4.73 | 16.23% |
| 2025-08-01 | 27.00 | 31.20 | 27.00 | 29.44 | +10.30% | 3.86 | 14.74% |
| 2025-07-31 | 26.60 | 27.96 | 26.50 | 26.69 | +1.64% | 2.31 | 9.24% |
| 2025-07-30 | 26.91 | 27.31 | 25.89 | 26.26 | -1.98% | 1.88 | 7.71% |
| 2025-07-29 | 26.94 | 27.68 | 26.40 | 26.79 | +0.64% | 1.34 | 5.42% |
| 2025-07-28 | 26.90 | 27.15 | 26.30 | 26.62 | -0.97% | 1.22 | 5.00% |
| 2025-07-25 | 26.19 | 27.17 | 26.02 | 26.88 | +3.70% | 2.11 | 8.61% |
| 2025-07-24 | 25.79 | 26.35 | 25.57 | 25.92 | -0.23% | 1.19 | 5.02% |