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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.83 | 9.91 | 9.51 | 9.86 | +3.79% | 2.06 | 4.07% |
| 2026-03-23 | 9.86 | 10.13 | 9.34 | 9.50 | -6.22% | 2.67 | 5.24% |
| 2026-03-20 | 10.51 | 10.77 | 10.11 | 10.13 | -4.88% | 2.84 | 5.25% |
| 2026-03-19 | 10.66 | 10.97 | 10.37 | 10.65 | -1.48% | 2.59 | 4.68% |
| 2026-03-18 | 10.55 | 10.87 | 10.46 | 10.81 | +2.85% | 2.50 | 4.51% |
| 2026-03-17 | 11.22 | 11.27 | 10.46 | 10.51 | -6.49% | 3.78 | 6.76% |
| 2026-03-16 | 10.60 | 11.24 | 10.52 | 11.24 | +4.56% | 3.93 | 6.89% |
| 2026-03-13 | 10.65 | 11.01 | 10.55 | 10.75 | -0.19% | 2.35 | 4.18% |
| 2026-03-12 | 10.96 | 11.04 | 10.60 | 10.77 | -1.73% | 2.70 | 4.80% |
| 2026-03-11 | 11.06 | 11.54 | 10.93 | 10.96 | -1.79% | 3.47 | 5.98% |
| 2026-03-10 | 10.51 | 11.18 | 10.51 | 11.16 | +7.41% | 3.89 | 6.84% |
| 2026-03-09 | 10.33 | 10.41 | 9.85 | 10.39 | -2.44% | 3.39 | 6.45% |
| 2026-03-06 | 10.24 | 10.72 | 10.17 | 10.65 | +3.20% | 2.66 | 4.86% |
| 2026-03-05 | 10.69 | 10.74 | 10.22 | 10.32 | -0.39% | 2.93 | 5.39% |
| 2026-03-04 | 10.16 | 10.65 | 10.16 | 10.36 | +1.77% | 3.70 | 6.80% |
| 2026-03-03 | 11.17 | 11.19 | 10.11 | 10.18 | -9.59% | 4.85 | 8.84% |
| 2026-03-02 | 10.61 | 11.74 | 10.60 | 11.26 | +4.84% | 6.57 | 11.21% |
| 2026-02-27 | 11.11 | 11.11 | 10.69 | 10.74 | -2.89% | 3.03 | 5.40% |
| 2026-02-26 | 10.95 | 11.15 | 10.84 | 11.06 | +1.00% | 3.51 | 6.12% |
| 2026-02-25 | 11.26 | 11.37 | 10.80 | 10.95 | -2.75% | 4.01 | 6.99% |