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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.24 | 9.31 | 9.13 | 9.25 | -0.54% | 0.93 | 1.94% |
| 2026-01-16 | 9.04 | 9.36 | 9.02 | 9.30 | +3.22% | 1.48 | 3.08% |
| 2026-01-15 | 9.04 | 9.09 | 8.91 | 9.01 | -0.33% | 0.80 | 1.71% |
| 2026-01-14 | 9.07 | 9.20 | 8.84 | 9.04 | +0.33% | 1.39 | 2.95% |
| 2026-01-13 | 9.24 | 9.24 | 8.95 | 9.01 | -2.17% | 1.28 | 2.71% |
| 2026-01-12 | 9.09 | 9.29 | 9.03 | 9.21 | +1.77% | 1.50 | 3.16% |
| 2026-01-09 | 9.10 | 9.13 | 8.94 | 9.05 | -0.22% | 1.07 | 2.27% |
| 2026-01-08 | 8.91 | 9.18 | 8.91 | 9.07 | +0.89% | 1.06 | 2.24% |
| 2026-01-07 | 9.00 | 9.14 | 8.93 | 8.99 | -0.88% | 1.19 | 2.54% |
| 2026-01-06 | 8.81 | 9.27 | 8.79 | 9.07 | +3.54% | 1.84 | 3.92% |
| 2026-01-05 | 8.73 | 8.81 | 8.63 | 8.76 | +0.69% | 1.25 | 2.76% |
| 2025-12-31 | 8.68 | 8.73 | 8.59 | 8.70 | +0.23% | 0.63 | 1.39% |
| 2025-12-30 | 8.52 | 8.74 | 8.42 | 8.68 | +1.76% | 0.80 | 1.79% |
| 2025-12-29 | 8.59 | 8.59 | 8.44 | 8.53 | +0.23% | 0.74 | 1.66% |
| 2025-12-26 | 8.69 | 8.70 | 8.46 | 8.51 | -1.50% | 0.82 | 1.84% |
| 2025-12-25 | 8.59 | 8.69 | 8.43 | 8.64 | +1.53% | 0.92 | 2.05% |
| 2025-12-24 | 8.32 | 8.54 | 8.31 | 8.51 | +2.16% | 0.86 | 1.94% |
| 2025-12-23 | 8.38 | 8.43 | 8.24 | 8.33 | -0.60% | 0.82 | 1.88% |
| 2025-12-22 | 8.22 | 8.51 | 8.21 | 8.38 | +2.57% | 1.00 | 2.29% |
| 2025-12-19 | 8.09 | 8.22 | 8.02 | 8.17 | +2.00% | 0.68 | 1.60% |