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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.23 | 42.03 | 40.08 | 40.93 | -2.06% | 1.99 | 7.18% |
| 2025-08-19 | 41.86 | 43.78 | 41.00 | 41.79 | +0.22% | 2.76 | 9.56% |
| 2025-08-18 | 40.89 | 43.36 | 40.56 | 41.70 | +2.41% | 3.55 | 12.46% |
| 2025-08-15 | 39.00 | 41.19 | 38.55 | 40.72 | +4.49% | 3.44 | 12.71% |
| 2025-08-14 | 39.08 | 40.88 | 38.81 | 38.97 | -0.18% | 3.59 | 13.35% |
| 2025-08-13 | 36.47 | 39.50 | 35.95 | 39.04 | +6.99% | 2.90 | 11.33% |
| 2025-08-12 | 36.17 | 36.95 | 36.02 | 36.49 | +0.55% | 0.75 | 3.05% |
| 2025-08-11 | 36.29 | 36.99 | 36.10 | 36.29 | +0.97% | 1.08 | 4.36% |
| 2025-08-08 | 35.46 | 36.50 | 35.28 | 35.94 | +1.35% | 1.09 | 4.49% |
| 2025-08-07 | 35.66 | 35.92 | 35.33 | 35.46 | -0.53% | 0.56 | 2.30% |
| 2025-08-06 | 35.24 | 35.79 | 35.07 | 35.65 | +1.54% | 0.60 | 2.49% |
| 2025-08-05 | 35.55 | 35.58 | 35.01 | 35.11 | -0.88% | 0.49 | 2.05% |
| 2025-08-04 | 34.27 | 35.55 | 34.20 | 35.42 | +2.97% | 1.06 | 4.47% |
| 2025-08-01 | 33.99 | 34.78 | 33.71 | 34.40 | +1.06% | 0.60 | 2.58% |
| 2025-07-31 | 34.67 | 34.92 | 33.82 | 34.04 | -1.36% | 0.66 | 2.83% |
| 2025-07-30 | 34.88 | 34.88 | 34.22 | 34.51 | -1.03% | 0.58 | 2.47% |
| 2025-07-29 | 34.63 | 34.92 | 34.35 | 34.87 | +0.63% | 0.64 | 2.71% |
| 2025-07-28 | 35.33 | 35.33 | 34.48 | 34.65 | -1.08% | 0.75 | 3.17% |
| 2025-07-25 | 34.00 | 35.33 | 34.00 | 35.03 | +3.09% | 1.20 | 5.07% |
| 2025-07-24 | 33.45 | 34.20 | 33.31 | 33.98 | +1.65% | 0.82 | 3.56% |