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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.64 | 35.07 | 34.17 | 34.25 | -1.51% | 0.31 | 1.29% |
| 2025-05-26 | 34.25 | 34.82 | 33.78 | 34.77 | +1.85% | 0.41 | 1.72% |
| 2025-05-23 | 34.36 | 34.98 | 33.95 | 34.14 | -0.97% | 0.66 | 2.80% |
| 2025-05-22 | 35.92 | 36.24 | 34.40 | 34.47 | -4.39% | 0.74 | 3.08% |
| 2025-05-21 | 36.23 | 36.54 | 35.83 | 36.06 | -1.19% | 0.47 | 1.90% |
| 2025-05-20 | 35.44 | 36.76 | 34.83 | 36.49 | +3.04% | 1.01 | 4.07% |
| 2025-05-19 | 35.35 | 35.56 | 34.25 | 35.41 | +0.03% | 0.79 | 3.29% |
| 2025-05-16 | 35.70 | 36.40 | 35.39 | 35.40 | -0.89% | 0.64 | 2.61% |
| 2025-05-15 | 36.94 | 37.55 | 35.39 | 35.72 | -3.29% | 1.13 | 4.56% |
| 2025-05-14 | 35.79 | 37.86 | 35.74 | 36.94 | +3.46% | 2.22 | 8.78% |
| 2025-05-13 | 35.56 | 36.13 | 35.10 | 35.70 | +0.39% | 1.09 | 4.45% |
| 2025-05-12 | 35.50 | 35.80 | 35.12 | 35.56 | +0.53% | 0.82 | 3.35% |
| 2025-05-09 | 36.18 | 36.26 | 34.76 | 35.37 | -2.24% | 0.88 | 3.61% |
| 2025-05-08 | 36.36 | 36.45 | 35.43 | 36.18 | -0.54% | 1.29 | 5.21% |
| 2025-05-07 | 37.00 | 37.84 | 35.76 | 36.38 | -1.05% | 1.72 | 6.86% |
| 2025-05-06 | 36.88 | 37.36 | 35.99 | 36.77 | +1.67% | 1.80 | 7.16% |