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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.30 | 27.38 | 26.12 | 26.60 | -2.17% | 0.74 | 3.00% |
| 2025-11-19 | 27.83 | 27.99 | 27.00 | 27.19 | -2.23% | 0.62 | 2.41% |
| 2025-11-18 | 27.43 | 28.30 | 27.12 | 27.81 | +1.42% | 1.04 | 4.00% |
| 2025-11-17 | 26.08 | 27.95 | 26.08 | 27.42 | +4.94% | 1.12 | 4.40% |
| 2025-11-14 | 26.18 | 26.78 | 26.06 | 26.13 | -0.61% | 0.57 | 2.31% |
| 2025-11-13 | 26.32 | 26.74 | 26.18 | 26.29 | -0.27% | 0.42 | 1.69% |
| 2025-11-12 | 26.03 | 27.14 | 26.02 | 26.36 | +0.57% | 0.54 | 2.20% |
| 2025-11-11 | 26.87 | 26.91 | 26.10 | 26.21 | -1.91% | 0.39 | 1.60% |
| 2025-11-10 | 26.40 | 26.88 | 26.40 | 26.72 | +1.21% | 0.43 | 1.71% |
| 2025-11-07 | 26.80 | 26.81 | 26.30 | 26.40 | -1.53% | 0.51 | 2.08% |
| 2025-11-06 | 26.90 | 26.90 | 26.22 | 26.81 | -0.15% | 0.51 | 2.05% |
| 2025-11-05 | 27.34 | 27.60 | 26.42 | 26.85 | -1.90% | 0.70 | 2.81% |
| 2025-11-04 | 27.87 | 27.92 | 26.91 | 27.37 | -2.46% | 0.75 | 2.96% |
| 2025-11-03 | 27.83 | 28.13 | 27.31 | 28.06 | +1.74% | 0.96 | 3.72% |
| 2025-10-31 | 26.44 | 27.98 | 26.38 | 27.58 | +4.31% | 1.15 | 4.47% |
| 2025-10-30 | 26.56 | 27.20 | 26.05 | 26.44 | -1.49% | 0.92 | 3.72% |
| 2025-10-29 | 27.35 | 27.48 | 26.41 | 26.84 | -1.65% | 0.69 | 2.78% |
| 2025-10-28 | 27.00 | 28.19 | 26.88 | 27.29 | +1.07% | 0.72 | 2.79% |
| 2025-10-27 | 27.99 | 27.99 | 26.75 | 27.00 | -2.10% | 0.76 | 2.98% |
| 2025-10-24 | 27.35 | 27.80 | 27.17 | 27.58 | +1.25% | 0.67 | 2.60% |