普源精电 sh.688337
67.94
+4.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 66.24 | 68.42 | 63.62 | 67.94 | +4.22% | 5.27 | 4.26% |
| 2026-05-22 | 65.02 | 65.98 | 63.00 | 65.19 | +5.11% | 4.69 | 3.90% |
| 2026-05-21 | 66.06 | 67.98 | 62.00 | 62.02 | -7.04% | 6.03 | 4.97% |
| 2026-05-20 | 65.00 | 67.10 | 64.13 | 66.72 | +2.88% | 6.06 | 4.96% |
| 2026-05-19 | 64.00 | 66.25 | 63.01 | 64.85 | +0.54% | 4.48 | 3.74% |
| 2026-05-18 | 62.19 | 66.78 | 61.41 | 64.50 | +3.71% | 5.79 | 4.81% |
| 2026-05-15 | 62.00 | 65.18 | 60.75 | 62.19 | +0.31% | 5.47 | 4.70% |
| 2026-05-14 | 59.68 | 64.18 | 58.70 | 62.00 | +4.92% | 5.40 | 4.75% |
| 2026-05-13 | 58.96 | 60.02 | 57.50 | 59.09 | -0.86% | 3.46 | 3.16% |
| 2026-05-12 | 61.74 | 62.72 | 58.68 | 59.60 | -3.76% | 3.95 | 3.54% |
| 2026-05-11 | 61.68 | 62.90 | 61.05 | 61.93 | +2.55% | 4.05 | 3.51% |
| 2026-05-08 | 62.30 | 63.00 | 60.00 | 60.39 | -4.60% | 4.89 | 4.32% |
| 2026-05-07 | 61.99 | 64.30 | 61.30 | 63.30 | +3.43% | 3.96 | 3.38% |
| 2026-05-06 | 61.21 | 62.25 | 60.00 | 61.20 | +1.34% | 4.69 | 4.14% |
| 2026-04-30 | 60.58 | 61.78 | 59.69 | 60.39 | -1.66% | 3.12 | 2.78% |
| 2026-04-29 | 59.96 | 62.75 | 59.59 | 61.41 | -1.29% | 5.26 | 4.63% |
| 2026-04-28 | 64.88 | 65.33 | 61.50 | 62.21 | -5.25% | 4.57 | 3.90% |
| 2026-04-27 | 64.06 | 66.44 | 62.04 | 65.66 | +4.55% | 6.03 | 5.04% |
| 2026-04-24 | 68.88 | 69.96 | 61.00 | 62.80 | -6.17% | 8.11 | 6.86% |
| 2026-04-23 | 64.88 | 67.90 | 64.20 | 66.93 | +3.48% | 6.80 | 5.54% |