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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.30 | 29.45 | 28.88 | 29.06 | -0.82% | 0.86 | 3.21% |
| 2025-09-16 | 28.90 | 29.63 | 28.61 | 29.30 | +1.38% | 0.81 | 3.01% |
| 2025-09-15 | 29.70 | 29.70 | 28.64 | 28.90 | -2.63% | 0.95 | 3.59% |
| 2025-09-12 | 29.75 | 30.28 | 29.50 | 29.68 | +0.03% | 1.03 | 3.76% |
| 2025-09-11 | 29.33 | 29.78 | 28.38 | 29.67 | +2.63% | 1.15 | 4.27% |
| 2025-09-10 | 28.61 | 29.44 | 28.61 | 28.91 | +1.51% | 0.95 | 3.54% |
| 2025-09-09 | 29.49 | 30.00 | 28.42 | 28.48 | -3.06% | 1.21 | 4.51% |
| 2025-09-08 | 28.55 | 29.51 | 28.10 | 29.38 | +2.87% | 1.15 | 4.33% |
| 2025-09-05 | 28.48 | 28.61 | 27.70 | 28.56 | +0.35% | 1.11 | 4.31% |
| 2025-09-04 | 28.66 | 29.23 | 27.80 | 28.46 | -1.45% | 1.23 | 4.71% |
| 2025-09-03 | 29.30 | 29.87 | 28.51 | 28.88 | -0.86% | 1.14 | 4.26% |
| 2025-09-02 | 30.31 | 30.31 | 28.79 | 29.13 | -4.62% | 1.55 | 5.77% |
| 2025-09-01 | 31.08 | 31.85 | 30.28 | 30.54 | -1.39% | 1.52 | 5.36% |
| 2025-08-29 | 30.39 | 31.27 | 30.20 | 30.97 | +2.38% | 1.91 | 6.76% |
| 2025-08-28 | 30.78 | 31.45 | 29.55 | 30.25 | -1.94% | 2.92 | 10.48% |
| 2025-08-27 | 32.58 | 33.28 | 30.85 | 30.85 | -3.11% | 2.56 | 8.66% |
| 2025-08-26 | 31.96 | 33.28 | 31.63 | 31.84 | -1.03% | 1.83 | 6.14% |
| 2025-08-25 | 32.24 | 32.50 | 31.53 | 32.17 | +0.88% | 1.83 | 6.21% |
| 2025-08-22 | 31.92 | 32.60 | 31.25 | 31.89 | +0.28% | 2.30 | 7.87% |
| 2025-08-21 | 32.50 | 33.28 | 31.49 | 31.80 | -6.03% | 2.71 | 9.17% |