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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.53 | 12.10 | 11.23 | 11.26 | +1.53% | 7.49 | 12.47% |
| 2026-02-13 | 10.02 | 11.83 | 10.02 | 11.09 | +10.68% | 7.49 | 12.94% |
| 2026-02-12 | 9.69 | 10.24 | 9.69 | 10.02 | +3.30% | 2.84 | 5.42% |
| 2026-02-11 | 9.90 | 9.92 | 9.68 | 9.70 | -2.02% | 1.83 | 3.61% |
| 2026-02-10 | 10.09 | 10.13 | 9.86 | 9.90 | -1.39% | 1.78 | 3.44% |
| 2026-02-09 | 10.20 | 10.26 | 10.00 | 10.04 | +0.10% | 2.35 | 4.47% |
| 2026-02-06 | 10.06 | 10.30 | 9.88 | 10.03 | -0.79% | 2.62 | 4.99% |
| 2026-02-05 | 10.40 | 10.56 | 10.06 | 10.11 | -3.25% | 2.89 | 5.43% |
| 2026-02-04 | 10.42 | 10.49 | 10.09 | 10.45 | -1.23% | 3.23 | 6.02% |
| 2026-02-03 | 10.63 | 10.80 | 10.34 | 10.58 | +0.95% | 4.39 | 8.01% |
| 2026-02-02 | 11.02 | 11.20 | 10.42 | 10.48 | -6.18% | 7.87 | 13.99% |
| 2026-01-30 | 9.79 | 11.17 | 9.63 | 11.17 | +19.98% | 8.15 | 14.75% |
| 2026-01-29 | 9.44 | 9.64 | 9.25 | 9.31 | -1.79% | 1.53 | 3.13% |
| 2026-01-28 | 9.71 | 9.74 | 9.38 | 9.48 | -2.87% | 1.52 | 3.07% |
| 2026-01-27 | 9.80 | 9.84 | 9.43 | 9.76 | -1.01% | 2.05 | 4.08% |
| 2026-01-26 | 10.52 | 10.67 | 9.81 | 9.86 | -7.07% | 3.53 | 6.70% |
| 2026-01-23 | 9.92 | 10.95 | 9.80 | 10.61 | +8.71% | 4.17 | 7.61% |
| 2026-01-22 | 9.49 | 9.86 | 9.48 | 9.76 | +2.20% | 1.50 | 2.98% |
| 2026-01-21 | 9.19 | 9.55 | 9.16 | 9.55 | +3.47% | 1.44 | 2.94% |
| 2026-01-20 | 9.26 | 9.38 | 9.13 | 9.23 | -0.22% | 1.04 | 2.16% |