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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.02 | 8.17 | 7.96 | 8.01 | -0.50% | 0.65 | 1.54% |
| 2025-12-17 | 8.01 | 8.10 | 7.82 | 8.05 | +1.13% | 0.88 | 2.13% |
| 2025-12-16 | 8.04 | 8.10 | 7.86 | 7.96 | -0.75% | 0.71 | 1.71% |
| 2025-12-15 | 8.00 | 8.17 | 7.92 | 8.02 | +0.25% | 0.80 | 1.91% |
| 2025-12-12 | 8.02 | 8.07 | 7.94 | 8.00 | -0.37% | 0.62 | 1.49% |
| 2025-12-11 | 8.21 | 8.21 | 8.02 | 8.03 | -1.35% | 0.55 | 1.31% |
| 2025-12-10 | 8.25 | 8.25 | 8.06 | 8.14 | -0.85% | 0.53 | 1.26% |
| 2025-12-09 | 8.26 | 8.33 | 8.20 | 8.21 | -0.36% | 0.54 | 1.26% |
| 2025-12-08 | 8.20 | 8.31 | 8.15 | 8.24 | +1.48% | 0.74 | 1.73% |
| 2025-12-05 | 7.88 | 8.15 | 7.78 | 8.12 | +3.05% | 0.78 | 1.87% |
| 2025-12-04 | 7.96 | 7.99 | 7.79 | 7.88 | -0.63% | 0.54 | 1.32% |
| 2025-12-03 | 8.10 | 8.14 | 7.90 | 7.93 | -2.22% | 0.61 | 1.48% |
| 2025-12-02 | 8.26 | 8.28 | 8.03 | 8.11 | -1.58% | 0.64 | 1.53% |
| 2025-12-01 | 8.26 | 8.32 | 8.21 | 8.24 | 0.00% | 0.68 | 1.58% |
| 2025-11-28 | 8.16 | 8.25 | 8.03 | 8.24 | +2.11% | 0.76 | 1.78% |
| 2025-11-27 | 8.01 | 8.17 | 7.92 | 8.07 | +1.13% | 0.63 | 1.49% |
| 2025-11-26 | 7.97 | 8.19 | 7.93 | 7.98 | +0.38% | 0.89 | 2.12% |
| 2025-11-25 | 7.92 | 8.06 | 7.86 | 7.95 | +0.76% | 0.67 | 1.62% |
| 2025-11-24 | 7.79 | 7.94 | 7.63 | 7.89 | +2.33% | 0.89 | 2.20% |
| 2025-11-21 | 8.00 | 8.10 | 7.66 | 7.71 | -4.46% | 0.93 | 2.28% |