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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.11 | 7.29 | 7.09 | 7.16 | -0.14% | 1.43 | 3.82% |
| 2025-06-24 | 6.81 | 7.19 | 6.78 | 7.17 | +6.22% | 1.89 | 5.13% |
| 2025-06-23 | 6.56 | 6.78 | 6.52 | 6.75 | +1.96% | 0.75 | 2.15% |
| 2025-06-20 | 6.72 | 6.79 | 6.58 | 6.62 | -1.19% | 0.74 | 2.12% |
| 2025-06-19 | 6.80 | 6.95 | 6.68 | 6.70 | -2.05% | 0.75 | 2.12% |
| 2025-06-18 | 6.80 | 6.86 | 6.70 | 6.84 | +0.29% | 0.80 | 2.28% |
| 2025-06-17 | 6.92 | 6.99 | 6.78 | 6.82 | -1.16% | 0.82 | 2.29% |
| 2025-06-16 | 6.86 | 7.02 | 6.85 | 6.90 | 0.00% | 0.79 | 2.19% |
| 2025-06-13 | 7.26 | 7.26 | 6.88 | 6.90 | -4.96% | 1.62 | 4.44% |
| 2025-06-12 | 7.24 | 7.32 | 7.21 | 7.26 | -0.55% | 0.83 | 2.20% |
| 2025-06-11 | 7.20 | 7.46 | 7.19 | 7.30 | +1.81% | 1.28 | 3.35% |
| 2025-06-10 | 7.36 | 7.37 | 7.10 | 7.17 | -1.65% | 1.17 | 3.11% |
| 2025-06-09 | 7.23 | 7.42 | 7.20 | 7.29 | +0.28% | 1.56 | 4.09% |
| 2025-06-06 | 7.47 | 7.56 | 7.14 | 7.27 | -6.79% | 2.80 | 7.39% |
| 2025-06-05 | 7.75 | 7.84 | 7.58 | 7.80 | +0.65% | 1.33 | 3.31% |
| 2025-06-04 | 7.85 | 7.90 | 7.67 | 7.75 | -0.26% | 1.88 | 4.64% |
| 2025-06-03 | 7.35 | 7.83 | 7.35 | 7.77 | +5.86% | 3.53 | 8.84% |
| 2025-05-30 | 8.01 | 8.10 | 7.32 | 7.34 | -11.25% | 4.19 | 10.59% |
| 2025-05-29 | 7.26 | 8.66 | 7.23 | 8.27 | +14.54% | 6.80 | 16.07% |
| 2025-05-28 | 7.57 | 7.74 | 7.18 | 7.22 | -4.87% | 2.32 | 6.04% |