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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.30 | 32.99 | 30.77 | 31.70 | -1.25% | 1.76 | 5.88% |
| 2026-01-16 | 33.64 | 34.17 | 31.60 | 32.10 | -5.20% | 2.18 | 7.21% |
| 2026-01-15 | 35.17 | 36.00 | 33.36 | 33.86 | -8.68% | 3.54 | 11.08% |
| 2026-01-14 | 35.00 | 40.59 | 34.60 | 37.08 | +4.98% | 6.95 | 19.85% |
| 2026-01-13 | 37.00 | 37.55 | 34.23 | 35.32 | +2.61% | 7.38 | 22.11% |
| 2026-01-12 | 31.61 | 34.42 | 31.02 | 34.42 | +20.01% | 5.22 | 16.76% |
| 2026-01-09 | 26.69 | 28.76 | 26.57 | 28.68 | +7.42% | 2.07 | 7.94% |
| 2026-01-08 | 26.43 | 27.19 | 26.29 | 26.70 | +1.68% | 0.72 | 2.88% |
| 2026-01-07 | 26.38 | 26.39 | 26.00 | 26.26 | -0.49% | 0.60 | 2.45% |
| 2026-01-06 | 26.50 | 26.69 | 26.05 | 26.39 | -1.16% | 0.88 | 3.58% |
| 2026-01-05 | 25.52 | 27.13 | 25.20 | 26.70 | +4.62% | 1.15 | 4.70% |
| 2025-12-31 | 24.64 | 26.15 | 24.54 | 25.52 | +3.57% | 1.10 | 4.65% |
| 2025-12-30 | 24.50 | 25.59 | 24.31 | 24.64 | +1.48% | 0.64 | 2.75% |
| 2025-12-29 | 24.57 | 24.57 | 24.03 | 24.28 | -0.65% | 0.47 | 2.10% |
| 2025-12-26 | 24.66 | 24.76 | 24.20 | 24.44 | +0.08% | 0.34 | 1.50% |
| 2025-12-25 | 24.48 | 24.54 | 24.17 | 24.42 | +0.21% | 0.28 | 1.21% |
| 2025-12-24 | 24.04 | 24.41 | 23.98 | 24.37 | +1.37% | 0.25 | 1.11% |
| 2025-12-23 | 24.30 | 24.62 | 23.88 | 24.04 | -1.35% | 0.31 | 1.39% |
| 2025-12-22 | 24.52 | 24.69 | 24.27 | 24.37 | -0.12% | 0.23 | 1.02% |
| 2025-12-19 | 24.41 | 24.88 | 24.40 | 24.40 | -0.41% | 0.26 | 1.13% |