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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.11 | 11.27 | 11.04 | 11.26 | +0.63% | 1.72 | 2.97% |
| 2026-04-21 | 11.15 | 11.54 | 11.09 | 11.19 | -0.36% | 2.12 | 3.62% |
| 2026-04-20 | 11.30 | 11.50 | 11.14 | 11.23 | -0.62% | 2.57 | 4.38% |
| 2026-04-17 | 10.91 | 11.42 | 10.83 | 11.30 | +3.48% | 2.74 | 4.68% |
| 2026-04-16 | 10.76 | 11.00 | 10.65 | 10.92 | +1.02% | 2.39 | 4.24% |
| 2026-04-15 | 10.39 | 11.18 | 10.35 | 10.81 | +4.55% | 3.59 | 6.35% |
| 2026-04-14 | 10.17 | 10.36 | 10.10 | 10.34 | +2.58% | 1.40 | 2.62% |
| 2026-04-13 | 10.10 | 10.29 | 10.03 | 10.08 | -1.18% | 1.35 | 2.55% |
| 2026-04-10 | 10.13 | 10.46 | 10.13 | 10.20 | +0.69% | 1.53 | 2.85% |
| 2026-04-09 | 10.05 | 10.36 | 10.02 | 10.13 | -0.78% | 1.73 | 3.27% |
| 2026-04-08 | 9.90 | 10.21 | 9.83 | 10.21 | +6.24% | 2.14 | 4.08% |
| 2026-04-07 | 9.56 | 9.95 | 9.56 | 9.61 | 0.00% | 1.11 | 2.20% |
| 2026-04-03 | 9.70 | 9.87 | 9.47 | 9.61 | -0.31% | 1.10 | 2.20% |
| 2026-04-02 | 9.85 | 10.08 | 9.56 | 9.64 | -2.23% | 1.62 | 3.17% |
| 2026-04-01 | 9.87 | 10.00 | 9.75 | 9.86 | +2.39% | 1.86 | 3.62% |
| 2026-03-31 | 9.67 | 9.96 | 9.59 | 9.63 | -1.63% | 1.66 | 3.27% |
| 2026-03-30 | 9.53 | 9.79 | 9.37 | 9.79 | +0.72% | 1.49 | 2.99% |
| 2026-03-27 | 9.55 | 9.89 | 9.55 | 9.72 | +0.21% | 1.21 | 2.37% |
| 2026-03-26 | 9.98 | 10.14 | 9.66 | 9.70 | -3.19% | 1.38 | 2.69% |
| 2026-03-25 | 9.92 | 10.28 | 9.92 | 10.02 | +1.62% | 2.33 | 4.44% |