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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.34 | 8.40 | 8.17 | 8.33 | -0.83% | 1.14 | 2.65% |
| 2025-08-19 | 8.43 | 8.51 | 8.26 | 8.40 | -0.24% | 1.52 | 3.47% |
| 2025-08-18 | 8.25 | 8.49 | 8.22 | 8.42 | +2.06% | 1.92 | 4.41% |
| 2025-08-15 | 7.95 | 8.25 | 7.94 | 8.25 | +3.64% | 1.48 | 3.50% |
| 2025-08-14 | 8.30 | 8.30 | 7.92 | 7.96 | -3.75% | 2.02 | 4.81% |
| 2025-08-13 | 8.29 | 8.50 | 8.24 | 8.27 | -0.24% | 1.85 | 4.28% |
| 2025-08-12 | 8.55 | 8.59 | 8.16 | 8.29 | -3.72% | 2.03 | 4.70% |
| 2025-08-11 | 8.13 | 8.75 | 8.10 | 8.61 | +6.30% | 2.82 | 6.34% |
| 2025-08-08 | 8.21 | 8.24 | 8.02 | 8.10 | -1.22% | 1.51 | 3.58% |
| 2025-08-07 | 8.38 | 8.52 | 8.12 | 8.20 | -2.15% | 2.47 | 5.74% |
| 2025-08-06 | 8.35 | 8.45 | 8.28 | 8.38 | 0.00% | 2.06 | 4.74% |
| 2025-08-05 | 8.19 | 8.38 | 8.01 | 8.38 | +2.32% | 2.81 | 6.59% |
| 2025-08-04 | 7.72 | 8.47 | 7.72 | 8.19 | +8.33% | 4.00 | 9.46% |
| 2025-08-01 | 7.56 | 7.69 | 7.50 | 7.56 | -0.40% | 0.89 | 2.27% |
| 2025-07-31 | 7.72 | 7.86 | 7.55 | 7.59 | -2.32% | 1.25 | 3.12% |
| 2025-07-30 | 7.82 | 7.82 | 7.65 | 7.77 | -0.89% | 1.41 | 3.51% |
| 2025-07-29 | 7.57 | 8.04 | 7.57 | 7.84 | +3.02% | 2.14 | 5.24% |
| 2025-07-28 | 7.52 | 7.65 | 7.49 | 7.61 | +1.47% | 0.99 | 2.52% |
| 2025-07-25 | 7.44 | 7.52 | 7.36 | 7.50 | +0.54% | 0.83 | 2.14% |
| 2025-07-24 | 7.37 | 7.61 | 7.37 | 7.46 | +0.95% | 1.01 | 2.57% |