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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.37 | 7.70 | 7.22 | 7.59 | +2.99% | 2.25 | 5.80% |
| 2025-05-26 | 7.47 | 7.53 | 7.28 | 7.37 | -1.21% | 1.55 | 4.05% |
| 2025-05-23 | 7.50 | 7.64 | 7.37 | 7.46 | -0.27% | 1.62 | 4.15% |
| 2025-05-22 | 7.37 | 7.63 | 7.37 | 7.48 | +2.05% | 2.21 | 5.65% |
| 2025-05-21 | 7.84 | 7.90 | 7.32 | 7.33 | -6.86% | 2.85 | 7.19% |
| 2025-05-20 | 8.01 | 8.06 | 7.72 | 7.87 | -1.25% | 2.62 | 6.44% |
| 2025-05-19 | 7.87 | 8.08 | 7.72 | 7.97 | +2.31% | 2.97 | 7.20% |
| 2025-05-16 | 7.79 | 8.08 | 7.70 | 7.79 | +1.04% | 3.21 | 7.81% |
| 2025-05-15 | 7.97 | 8.06 | 7.69 | 7.71 | -4.81% | 3.11 | 7.65% |
| 2025-05-14 | 7.66 | 8.31 | 7.60 | 8.10 | +4.79% | 6.03 | 14.38% |
| 2025-05-13 | 7.95 | 8.24 | 7.71 | 7.73 | -3.13% | 4.72 | 11.41% |
| 2025-05-12 | 7.87 | 8.07 | 7.80 | 7.98 | 0.00% | 4.39 | 10.65% |
| 2025-05-09 | 8.60 | 8.76 | 7.97 | 7.98 | -10.34% | 6.40 | 14.84% |
| 2025-05-08 | 9.66 | 9.88 | 8.49 | 8.90 | -11.53% | 9.58 | 20.40% |
| 2025-05-07 | 9.45 | 10.06 | 9.35 | 10.06 | +20.05% | 9.12 | 17.70% |
| 2025-05-06 | 7.30 | 8.38 | 7.30 | 8.38 | +20.06% | 4.74 | 11.41% |