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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.42 | 7.48 | 7.36 | 7.39 | -0.54% | 0.89 | 2.31% |
| 2025-07-22 | 7.56 | 7.65 | 7.41 | 7.43 | -2.24% | 1.17 | 2.99% |
| 2025-07-21 | 7.58 | 7.69 | 7.52 | 7.60 | +0.26% | 1.16 | 2.93% |
| 2025-07-18 | 7.58 | 7.82 | 7.49 | 7.58 | +0.13% | 1.38 | 3.48% |
| 2025-07-17 | 7.46 | 7.59 | 7.39 | 7.57 | +1.34% | 1.23 | 3.15% |
| 2025-07-16 | 7.39 | 7.69 | 7.35 | 7.47 | +1.08% | 1.43 | 3.66% |
| 2025-07-15 | 7.53 | 7.54 | 7.33 | 7.39 | -1.86% | 1.35 | 3.51% |
| 2025-07-14 | 7.17 | 7.79 | 7.17 | 7.53 | +4.29% | 2.34 | 5.97% |
| 2025-07-11 | 7.18 | 7.26 | 7.11 | 7.22 | +0.42% | 0.73 | 1.95% |
| 2025-07-10 | 7.23 | 7.30 | 7.14 | 7.19 | -0.55% | 0.72 | 1.92% |
| 2025-07-09 | 7.33 | 7.42 | 7.23 | 7.23 | -1.36% | 0.94 | 2.47% |
| 2025-07-08 | 7.21 | 7.38 | 7.16 | 7.33 | +1.10% | 1.17 | 3.09% |
| 2025-07-07 | 7.16 | 7.29 | 7.12 | 7.25 | +1.12% | 1.24 | 3.29% |
| 2025-07-04 | 7.12 | 7.58 | 7.07 | 7.17 | +0.99% | 2.53 | 6.67% |
| 2025-07-03 | 7.15 | 7.20 | 7.08 | 7.10 | -0.42% | 0.70 | 1.88% |
| 2025-07-02 | 7.21 | 7.24 | 7.06 | 7.13 | -1.25% | 0.81 | 2.17% |
| 2025-07-01 | 7.27 | 7.32 | 7.10 | 7.22 | -0.69% | 1.10 | 2.94% |
| 2025-06-30 | 7.15 | 7.29 | 7.06 | 7.27 | +2.39% | 1.18 | 3.15% |
| 2025-06-27 | 7.14 | 7.21 | 7.09 | 7.10 | +0.14% | 0.80 | 2.14% |
| 2025-06-26 | 7.11 | 7.23 | 7.07 | 7.09 | -0.98% | 1.19 | 3.21% |