精进电动 sh.688280
5.99
-2.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.15 | 6.19 | 5.96 | 5.99 | -2.12% | 0.81 | 2.59% |
| 2026-05-22 | 6.11 | 6.17 | 5.99 | 6.12 | +0.99% | 0.77 | 2.42% |
| 2026-05-21 | 6.23 | 6.38 | 6.05 | 6.06 | -2.73% | 0.99 | 3.04% |
| 2026-05-20 | 6.39 | 6.39 | 6.21 | 6.23 | -1.89% | 0.69 | 2.13% |
| 2026-05-19 | 6.26 | 6.35 | 6.23 | 6.35 | +1.76% | 0.73 | 2.22% |
| 2026-05-18 | 6.50 | 6.50 | 6.13 | 6.24 | -4.00% | 1.48 | 4.56% |
| 2026-05-15 | 6.47 | 6.63 | 6.43 | 6.50 | +0.31% | 1.00 | 2.94% |
| 2026-05-14 | 6.76 | 6.77 | 6.42 | 6.48 | -4.00% | 1.46 | 4.28% |
| 2026-05-13 | 6.67 | 6.77 | 6.61 | 6.75 | +1.50% | 1.19 | 3.39% |
| 2026-05-12 | 7.00 | 7.04 | 6.65 | 6.65 | -5.41% | 2.22 | 6.32% |
| 2026-05-11 | 7.23 | 7.23 | 7.02 | 7.03 | -2.09% | 2.00 | 5.43% |
| 2026-05-08 | 7.08 | 7.20 | 7.01 | 7.18 | +1.27% | 1.84 | 4.95% |
| 2026-05-07 | 7.10 | 7.13 | 7.00 | 7.09 | -0.14% | 1.94 | 5.30% |
| 2026-05-06 | 7.28 | 7.35 | 7.02 | 7.10 | -2.47% | 4.20 | 11.32% |
| 2026-04-30 | 7.86 | 7.99 | 7.07 | 7.28 | -11.86% | 6.50 | 16.92% |
| 2026-04-29 | 8.26 | 8.43 | 8.26 | 8.26 | -19.96% | 1.39 | 3.24% |
| 2026-04-28 | 10.89 | 10.91 | 10.27 | 10.32 | -5.67% | 2.21 | 4.06% |
| 2026-04-27 | 11.05 | 11.17 | 10.36 | 10.94 | -2.06% | 2.96 | 5.31% |
| 2026-04-24 | 10.78 | 11.40 | 10.52 | 11.17 | +4.00% | 2.94 | 5.12% |
| 2026-04-23 | 11.24 | 11.28 | 10.65 | 10.74 | -4.62% | 2.09 | 3.70% |