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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 62.89 | 65.00 | 61.82 | 64.68 | +1.02% | 5.71 | 4.84% |
| 2026-04-21 | 64.46 | 66.02 | 61.50 | 64.03 | +2.61% | 7.09 | 5.95% |
| 2026-04-20 | 63.39 | 66.06 | 60.00 | 62.40 | -0.79% | 6.81 | 5.91% |
| 2026-04-17 | 59.06 | 64.50 | 57.00 | 62.90 | +9.85% | 5.27 | 4.60% |
| 2026-04-16 | 54.70 | 58.50 | 54.10 | 57.26 | +4.60% | 4.93 | 4.66% |
| 2026-04-15 | 55.61 | 56.45 | 53.50 | 54.74 | -0.73% | 3.72 | 3.65% |
| 2026-04-14 | 56.80 | 57.68 | 54.81 | 55.14 | -0.20% | 3.71 | 3.58% |
| 2026-04-13 | 52.42 | 57.00 | 52.32 | 55.25 | +4.80% | 4.70 | 4.57% |
| 2026-04-10 | 54.73 | 57.06 | 52.15 | 52.72 | -1.46% | 5.98 | 5.93% |
| 2026-04-09 | 52.46 | 55.20 | 51.00 | 53.50 | +0.98% | 3.63 | 3.64% |
| 2026-04-08 | 46.53 | 52.98 | 46.22 | 52.98 | +16.29% | 3.97 | 4.23% |
| 2026-04-07 | 45.23 | 47.57 | 44.56 | 45.56 | +0.51% | 2.06 | 2.40% |
| 2026-04-03 | 43.72 | 46.16 | 43.60 | 45.33 | +3.19% | 1.77 | 2.12% |
| 2026-04-02 | 43.44 | 44.66 | 42.58 | 43.93 | +2.28% | 1.85 | 2.27% |
| 2026-04-01 | 42.80 | 43.50 | 42.01 | 42.95 | +3.49% | 1.29 | 1.62% |
| 2026-03-31 | 41.60 | 42.80 | 41.32 | 41.50 | 0.00% | 1.50 | 1.92% |
| 2026-03-30 | 40.22 | 42.17 | 39.75 | 41.50 | +2.07% | 1.48 | 1.95% |
| 2026-03-27 | 38.20 | 40.95 | 37.46 | 40.66 | +5.89% | 1.64 | 2.22% |
| 2026-03-26 | 40.25 | 40.73 | 38.00 | 38.40 | -3.98% | 1.09 | 1.50% |
| 2026-03-25 | 38.51 | 40.60 | 38.30 | 39.99 | +4.91% | 1.38 | 1.89% |