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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.81 | 7.82 | 7.62 | 7.76 | -0.77% | 0.53 | 1.33% |
| 2025-10-22 | 7.74 | 7.89 | 7.74 | 7.82 | +0.26% | 0.59 | 1.44% |
| 2025-10-21 | 7.66 | 7.82 | 7.58 | 7.80 | +2.63% | 0.64 | 1.59% |
| 2025-10-20 | 7.60 | 7.73 | 7.56 | 7.60 | +1.47% | 0.61 | 1.53% |
| 2025-10-17 | 7.80 | 7.83 | 7.48 | 7.49 | -3.97% | 0.78 | 1.97% |
| 2025-10-16 | 7.93 | 7.96 | 7.74 | 7.80 | -1.89% | 0.70 | 1.72% |
| 2025-10-15 | 7.80 | 7.98 | 7.70 | 7.95 | +3.11% | 0.84 | 2.04% |
| 2025-10-14 | 8.06 | 8.11 | 7.68 | 7.71 | -3.38% | 0.99 | 2.40% |
| 2025-10-13 | 7.71 | 8.03 | 7.53 | 7.98 | -1.36% | 1.12 | 2.73% |
| 2025-10-10 | 8.33 | 8.42 | 8.09 | 8.09 | -2.65% | 1.35 | 3.15% |
| 2025-10-09 | 8.62 | 8.63 | 8.27 | 8.31 | -2.46% | 1.68 | 3.86% |
| 2025-09-30 | 8.63 | 8.91 | 8.52 | 8.52 | -0.23% | 1.41 | 3.13% |
| 2025-09-29 | 8.50 | 8.65 | 8.38 | 8.54 | +0.47% | 1.15 | 2.58% |
| 2025-09-26 | 8.70 | 8.85 | 8.48 | 8.50 | -2.63% | 1.42 | 3.16% |
| 2025-09-25 | 8.65 | 9.08 | 8.63 | 8.73 | +1.28% | 2.07 | 4.48% |
| 2025-09-24 | 8.62 | 8.74 | 8.49 | 8.62 | -0.46% | 1.29 | 2.88% |
| 2025-09-23 | 8.68 | 8.76 | 8.36 | 8.66 | -0.57% | 1.65 | 3.72% |
| 2025-09-22 | 8.73 | 8.91 | 8.63 | 8.71 | -0.57% | 1.18 | 2.60% |
| 2025-09-19 | 9.04 | 9.06 | 8.71 | 8.76 | -3.10% | 1.64 | 3.57% |
| 2025-09-18 | 9.29 | 9.43 | 8.89 | 9.04 | -2.38% | 2.68 | 5.58% |