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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.10 | 9.37 | 9.01 | 9.26 | +1.87% | 2.27 | 4.75% |
| 2025-09-16 | 8.91 | 9.15 | 8.89 | 9.09 | +2.48% | 1.90 | 4.04% |
| 2025-09-15 | 8.76 | 9.28 | 8.76 | 8.87 | +0.34% | 2.07 | 4.42% |
| 2025-09-12 | 8.80 | 8.96 | 8.73 | 8.84 | -0.45% | 1.45 | 3.16% |
| 2025-09-11 | 8.60 | 8.97 | 8.44 | 8.88 | +2.66% | 1.90 | 4.17% |
| 2025-09-10 | 8.90 | 9.12 | 8.61 | 8.65 | -2.81% | 1.93 | 4.20% |
| 2025-09-09 | 9.11 | 9.30 | 8.85 | 8.90 | -2.20% | 1.57 | 3.35% |
| 2025-09-08 | 8.95 | 9.29 | 8.89 | 9.10 | +0.78% | 1.90 | 4.03% |
| 2025-09-05 | 8.96 | 9.05 | 8.75 | 9.03 | +2.73% | 1.99 | 4.30% |
| 2025-09-04 | 9.30 | 9.47 | 8.60 | 8.79 | -4.97% | 3.18 | 6.75% |
| 2025-09-03 | 9.65 | 9.70 | 9.16 | 9.25 | -3.75% | 2.52 | 5.18% |
| 2025-09-02 | 9.71 | 9.84 | 9.27 | 9.61 | -1.03% | 4.54 | 9.13% |
| 2025-09-01 | 9.10 | 10.48 | 9.04 | 9.71 | +7.89% | 6.35 | 12.71% |
| 2025-08-29 | 9.37 | 9.45 | 8.90 | 9.00 | -3.95% | 4.07 | 8.67% |
| 2025-08-28 | 9.88 | 10.20 | 9.02 | 9.37 | -8.14% | 8.43 | 17.01% |
| 2025-08-27 | 8.49 | 10.20 | 8.49 | 10.20 | +20.00% | 6.25 | 12.51% |
| 2025-08-26 | 8.50 | 8.63 | 8.43 | 8.50 | -0.23% | 1.35 | 3.04% |
| 2025-08-25 | 8.52 | 8.62 | 8.40 | 8.52 | -0.12% | 2.21 | 4.99% |
| 2025-08-22 | 8.26 | 8.65 | 8.23 | 8.53 | +3.02% | 2.50 | 5.70% |
| 2025-08-21 | 8.35 | 8.46 | 8.21 | 8.28 | -0.60% | 1.20 | 2.77% |