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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 34.96 | 35.09 | 34.60 | 34.71 | -0.17% | 0.54 | 2.24% |
| 2025-06-24 | 33.60 | 34.96 | 33.60 | 34.77 | +2.93% | 0.40 | 1.68% |
| 2025-06-23 | 33.58 | 33.93 | 33.41 | 33.78 | +1.33% | 0.30 | 1.32% |
| 2025-06-20 | 34.00 | 34.41 | 33.32 | 33.34 | -2.09% | 0.30 | 1.28% |
| 2025-06-19 | 34.26 | 34.72 | 33.83 | 34.05 | -1.03% | 0.32 | 1.35% |
| 2025-06-18 | 34.44 | 34.79 | 33.95 | 34.41 | -0.63% | 0.30 | 1.27% |
| 2025-06-17 | 34.83 | 35.26 | 34.43 | 34.62 | -0.28% | 0.23 | 0.96% |
| 2025-06-16 | 34.54 | 34.86 | 34.10 | 34.72 | +1.50% | 0.28 | 1.17% |
| 2025-06-13 | 34.77 | 35.04 | 33.95 | 34.21 | -2.26% | 0.52 | 2.22% |
| 2025-06-12 | 35.84 | 36.32 | 34.79 | 35.00 | -1.78% | 0.69 | 2.83% |
| 2025-06-11 | 35.19 | 36.39 | 34.86 | 35.63 | +2.39% | 0.67 | 2.73% |
| 2025-06-10 | 35.58 | 35.58 | 34.68 | 34.80 | -1.84% | 0.44 | 1.84% |
| 2025-06-09 | 34.99 | 35.80 | 34.88 | 35.45 | +1.33% | 0.44 | 1.82% |
| 2025-06-06 | 35.84 | 35.84 | 34.64 | 34.99 | -2.43% | 0.60 | 2.49% |
| 2025-06-05 | 35.12 | 36.19 | 34.78 | 35.86 | +2.14% | 0.60 | 2.45% |
| 2025-06-04 | 35.48 | 36.07 | 35.00 | 35.11 | -1.80% | 0.47 | 1.94% |
| 2025-06-03 | 34.59 | 36.11 | 34.45 | 35.75 | +3.67% | 0.74 | 3.01% |
| 2025-05-30 | 35.30 | 35.33 | 34.40 | 34.48 | -2.30% | 0.48 | 2.01% |
| 2025-05-29 | 34.99 | 35.74 | 34.82 | 35.30 | +1.82% | 0.59 | 2.45% |
| 2025-05-28 | 34.31 | 35.76 | 34.31 | 34.66 | +1.21% | 0.55 | 2.29% |