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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.46 | 33.87 | 33.33 | 33.43 | -0.09% | 0.82 | 3.59% |
| 2025-07-22 | 33.49 | 33.68 | 33.12 | 33.46 | -0.06% | 0.55 | 2.43% |
| 2025-07-21 | 33.85 | 33.85 | 33.37 | 33.48 | -0.65% | 0.68 | 2.98% |
| 2025-07-18 | 34.20 | 34.20 | 33.37 | 33.70 | -0.94% | 0.63 | 2.77% |
| 2025-07-17 | 33.50 | 34.24 | 33.01 | 34.02 | +1.89% | 1.27 | 5.49% |
| 2025-07-16 | 33.29 | 33.46 | 32.91 | 33.39 | +0.30% | 0.65 | 2.84% |
| 2025-07-15 | 33.62 | 33.83 | 33.04 | 33.29 | -1.06% | 0.61 | 2.67% |
| 2025-07-14 | 34.08 | 34.08 | 33.23 | 33.64 | -0.06% | 0.48 | 2.09% |
| 2025-07-11 | 33.31 | 33.96 | 33.28 | 33.66 | +1.07% | 0.46 | 2.01% |
| 2025-07-10 | 33.71 | 33.91 | 33.21 | 33.31 | -1.55% | 0.58 | 2.52% |
| 2025-07-09 | 34.58 | 34.64 | 33.65 | 33.83 | -1.78% | 0.74 | 3.17% |
| 2025-07-08 | 34.12 | 34.74 | 34.12 | 34.45 | +0.64% | 0.80 | 3.37% |
| 2025-07-07 | 34.45 | 35.07 | 34.19 | 34.23 | -0.23% | 0.51 | 2.16% |
| 2025-07-04 | 35.69 | 35.69 | 34.28 | 34.31 | -2.88% | 0.77 | 3.25% |
| 2025-07-03 | 35.17 | 35.74 | 35.17 | 35.32 | +0.45% | 0.51 | 2.10% |
| 2025-07-02 | 36.49 | 36.74 | 34.92 | 35.17 | -4.38% | 0.98 | 4.01% |
| 2025-07-01 | 35.21 | 36.96 | 34.91 | 36.78 | +4.32% | 1.33 | 5.34% |
| 2025-06-30 | 35.35 | 35.46 | 34.93 | 35.26 | +0.45% | 0.50 | 2.07% |
| 2025-06-27 | 34.75 | 35.32 | 34.71 | 35.10 | +1.00% | 0.46 | 1.89% |
| 2025-06-26 | 34.90 | 35.85 | 34.65 | 34.75 | +0.11% | 0.80 | 3.30% |