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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.35 | 26.07 | 25.06 | 25.98 | +2.00% | 1.63 | 6.92% |
| 2025-07-22 | 25.71 | 26.07 | 25.21 | 25.47 | -1.51% | 1.81 | 7.69% |
| 2025-07-21 | 26.30 | 26.40 | 25.53 | 25.86 | -2.05% | 1.89 | 7.98% |
| 2025-07-18 | 27.18 | 27.18 | 26.16 | 26.40 | -1.09% | 2.47 | 10.07% |
| 2025-07-17 | 27.78 | 28.11 | 26.57 | 26.69 | -6.12% | 4.31 | 17.38% |
| 2025-07-16 | 25.00 | 28.43 | 25.00 | 28.43 | +20.01% | 2.84 | 11.33% |
| 2025-07-15 | 23.02 | 23.85 | 22.36 | 23.69 | +2.42% | 1.29 | 6.07% |
| 2025-07-14 | 23.38 | 23.75 | 22.96 | 23.13 | +0.04% | 0.79 | 3.71% |
| 2025-07-11 | 22.05 | 23.75 | 21.83 | 23.12 | +4.85% | 1.41 | 6.68% |
| 2025-07-10 | 22.12 | 22.27 | 21.81 | 22.05 | -0.68% | 0.50 | 2.47% |
| 2025-07-09 | 22.36 | 22.53 | 22.12 | 22.20 | -0.72% | 0.44 | 2.17% |
| 2025-07-08 | 22.03 | 22.38 | 21.93 | 22.36 | +1.87% | 0.43 | 2.11% |
| 2025-07-07 | 21.80 | 22.70 | 21.68 | 21.95 | +0.50% | 0.66 | 3.25% |
| 2025-07-04 | 21.76 | 22.49 | 21.43 | 21.84 | -0.05% | 0.72 | 3.59% |
| 2025-07-03 | 21.61 | 22.07 | 21.61 | 21.85 | +0.51% | 0.36 | 1.80% |
| 2025-07-02 | 22.01 | 22.09 | 21.46 | 21.74 | -1.23% | 0.48 | 2.41% |
| 2025-07-01 | 22.48 | 22.49 | 21.79 | 22.01 | -1.52% | 0.52 | 2.58% |
| 2025-06-30 | 22.33 | 22.45 | 22.01 | 22.35 | +1.59% | 0.45 | 2.18% |
| 2025-06-27 | 22.02 | 22.50 | 21.85 | 22.00 | +0.46% | 0.42 | 2.06% |
| 2025-06-26 | 22.38 | 22.49 | 21.88 | 21.90 | -1.48% | 0.70 | 3.46% |