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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.32 | 8.33 | 8.06 | 8.07 | -2.06% | 0.68 | 1.60% |
| 2025-11-19 | 8.57 | 8.59 | 8.21 | 8.24 | -3.96% | 0.90 | 2.09% |
| 2025-11-18 | 8.68 | 8.80 | 8.54 | 8.58 | -1.04% | 0.95 | 2.10% |
| 2025-11-17 | 8.80 | 8.92 | 8.66 | 8.67 | -1.70% | 0.87 | 1.91% |
| 2025-11-14 | 8.80 | 9.03 | 8.79 | 8.82 | -0.79% | 1.11 | 2.40% |
| 2025-11-13 | 8.94 | 9.01 | 8.82 | 8.89 | -0.34% | 1.16 | 2.50% |
| 2025-11-12 | 8.82 | 9.02 | 8.72 | 8.92 | +0.45% | 1.21 | 2.61% |
| 2025-11-11 | 8.62 | 9.02 | 8.61 | 8.88 | +2.78% | 1.63 | 3.56% |
| 2025-11-10 | 8.80 | 8.84 | 8.58 | 8.64 | -1.93% | 1.25 | 2.78% |
| 2025-11-07 | 8.97 | 8.97 | 8.78 | 8.81 | -1.56% | 1.27 | 2.76% |
| 2025-11-06 | 9.11 | 9.18 | 8.91 | 8.95 | -1.76% | 1.59 | 3.39% |
| 2025-11-05 | 9.04 | 9.34 | 8.99 | 9.11 | +1.00% | 1.77 | 3.72% |
| 2025-11-04 | 8.99 | 9.34 | 8.96 | 9.02 | +0.22% | 2.56 | 5.37% |
| 2025-11-03 | 8.97 | 9.09 | 8.80 | 9.00 | +0.33% | 3.42 | 7.35% |
| 2025-10-31 | 9.18 | 9.64 | 8.97 | 8.97 | +8.33% | 5.76 | 11.89% |
| 2025-10-30 | 8.12 | 8.40 | 8.09 | 8.28 | +1.72% | 1.47 | 3.41% |
| 2025-10-29 | 8.16 | 8.20 | 7.99 | 8.14 | 0.00% | 0.79 | 1.88% |
| 2025-10-28 | 7.93 | 8.29 | 7.86 | 8.14 | +0.99% | 1.17 | 2.79% |
| 2025-10-27 | 7.96 | 8.07 | 7.90 | 8.06 | +1.51% | 0.80 | 1.91% |
| 2025-10-24 | 7.85 | 8.03 | 7.79 | 7.94 | +2.32% | 0.82 | 1.99% |