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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.76 | 38.30 | 37.03 | 38.12 | +3.53% | 1.14 | 1.62% |
| 2026-03-23 | 38.97 | 39.72 | 36.40 | 36.82 | -7.88% | 2.12 | 3.02% |
| 2026-03-20 | 40.81 | 42.20 | 39.83 | 39.97 | -3.10% | 1.19 | 1.56% |
| 2026-03-19 | 42.03 | 42.28 | 40.97 | 41.25 | -2.25% | 1.18 | 1.54% |
| 2026-03-18 | 41.63 | 42.30 | 41.27 | 42.20 | +1.78% | 0.86 | 1.10% |
| 2026-03-17 | 43.57 | 44.27 | 41.18 | 41.46 | -4.80% | 1.53 | 1.94% |
| 2026-03-16 | 43.75 | 44.17 | 42.01 | 43.55 | -0.98% | 1.49 | 1.87% |
| 2026-03-13 | 45.63 | 45.97 | 43.53 | 43.98 | -4.78% | 1.76 | 2.13% |
| 2026-03-12 | 48.02 | 48.27 | 45.74 | 46.19 | -3.06% | 1.16 | 1.33% |
| 2026-03-11 | 48.29 | 49.43 | 47.34 | 47.65 | -1.83% | 1.60 | 1.78% |
| 2026-03-10 | 48.50 | 49.30 | 47.83 | 48.54 | +0.50% | 1.45 | 1.60% |
| 2026-03-09 | 48.00 | 48.76 | 45.61 | 48.30 | -1.15% | 2.15 | 2.44% |
| 2026-03-06 | 46.54 | 50.21 | 46.02 | 48.86 | +4.76% | 2.90 | 3.20% |
| 2026-03-05 | 44.45 | 48.86 | 44.06 | 46.64 | +7.24% | 2.91 | 3.35% |
| 2026-03-04 | 43.01 | 43.99 | 42.80 | 43.49 | +0.02% | 1.72 | 2.13% |
| 2026-03-03 | 46.50 | 46.50 | 43.33 | 43.48 | -5.72% | 1.86 | 2.26% |
| 2026-03-02 | 45.87 | 48.00 | 45.87 | 46.12 | -1.68% | 2.45 | 2.82% |
| 2026-02-27 | 47.25 | 47.45 | 45.26 | 46.91 | +0.23% | 1.99 | 2.31% |
| 2026-02-26 | 43.83 | 47.04 | 43.83 | 46.80 | +5.71% | 2.30 | 2.69% |
| 2026-02-25 | 43.20 | 44.95 | 43.00 | 44.27 | +2.91% | 1.85 | 2.25% |