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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.00 | 33.70 | 30.11 | 30.25 | -10.48% | 2.36 | 8.14% |
| 2026-02-13 | 34.62 | 35.32 | 33.06 | 33.79 | -1.14% | 2.77 | 8.74% |
| 2026-02-12 | 33.49 | 35.00 | 32.57 | 34.18 | +7.69% | 3.25 | 10.34% |
| 2026-02-11 | 31.25 | 32.57 | 30.65 | 31.74 | +2.88% | 2.58 | 8.77% |
| 2026-02-10 | 30.82 | 31.59 | 30.02 | 30.85 | +0.06% | 1.60 | 5.55% |
| 2026-02-09 | 30.37 | 30.95 | 30.01 | 30.83 | +3.42% | 1.02 | 3.59% |
| 2026-02-06 | 30.47 | 30.49 | 29.60 | 29.81 | -2.93% | 1.13 | 4.04% |
| 2026-02-05 | 30.74 | 31.27 | 30.51 | 30.71 | -1.16% | 1.01 | 3.53% |
| 2026-02-04 | 31.41 | 31.87 | 30.34 | 31.07 | -2.60% | 1.84 | 6.34% |
| 2026-02-03 | 32.92 | 33.46 | 31.41 | 31.90 | -1.24% | 2.40 | 7.98% |
| 2026-02-02 | 32.80 | 33.68 | 32.21 | 32.30 | -3.09% | 1.39 | 4.53% |
| 2026-01-30 | 33.96 | 34.32 | 32.94 | 33.33 | -3.28% | 1.74 | 5.59% |
| 2026-01-29 | 32.58 | 37.56 | 31.92 | 34.46 | +4.90% | 3.99 | 12.17% |
| 2026-01-28 | 34.53 | 35.27 | 32.66 | 32.85 | -5.09% | 2.18 | 7.00% |
| 2026-01-27 | 34.06 | 35.98 | 33.21 | 34.61 | +4.50% | 3.45 | 10.66% |
| 2026-01-26 | 35.00 | 35.00 | 32.28 | 33.12 | -5.51% | 2.63 | 8.47% |
| 2026-01-23 | 33.65 | 35.93 | 33.30 | 35.05 | +4.63% | 2.98 | 9.13% |
| 2026-01-22 | 33.81 | 35.18 | 33.20 | 33.50 | -1.33% | 2.32 | 7.32% |
| 2026-01-21 | 32.60 | 35.84 | 32.44 | 33.95 | +1.65% | 2.88 | 9.09% |
| 2026-01-20 | 32.16 | 35.77 | 32.16 | 33.40 | +5.36% | 3.51 | 11.18% |