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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 45.35 | 45.97 | 42.50 | 43.02 | -6.68% | 2.39 | 2.96% |
| 2026-02-13 | 44.00 | 47.38 | 44.00 | 46.10 | +4.09% | 3.71 | 4.30% |
| 2026-02-12 | 44.16 | 44.54 | 43.31 | 44.29 | +0.05% | 1.57 | 1.91% |
| 2026-02-11 | 42.10 | 45.18 | 41.65 | 44.27 | +4.78% | 3.24 | 3.99% |
| 2026-02-10 | 42.23 | 42.52 | 41.11 | 42.25 | -0.14% | 1.93 | 2.49% |
| 2026-02-09 | 39.99 | 42.98 | 39.64 | 42.31 | +6.44% | 3.38 | 4.36% |
| 2026-02-06 | 37.60 | 39.91 | 37.30 | 39.75 | +5.19% | 1.93 | 2.67% |
| 2026-02-05 | 38.46 | 38.88 | 37.44 | 37.79 | -1.95% | 0.51 | 0.72% |
| 2026-02-04 | 38.00 | 39.14 | 37.80 | 38.54 | +0.94% | 0.92 | 1.28% |
| 2026-02-03 | 37.13 | 38.30 | 37.13 | 38.18 | +3.22% | 0.67 | 0.95% |
| 2026-02-02 | 38.04 | 38.20 | 36.95 | 36.99 | -1.39% | 0.73 | 1.05% |
| 2026-01-30 | 37.60 | 37.92 | 36.79 | 37.51 | -0.32% | 0.92 | 1.33% |
| 2026-01-29 | 37.72 | 39.33 | 37.42 | 37.63 | -1.65% | 1.10 | 1.55% |
| 2026-01-28 | 39.28 | 39.28 | 38.10 | 38.26 | -1.65% | 0.78 | 1.09% |
| 2026-01-27 | 38.57 | 38.98 | 37.09 | 38.90 | +2.13% | 1.25 | 1.77% |
| 2026-01-26 | 40.89 | 41.04 | 37.62 | 38.09 | -6.80% | 2.32 | 3.21% |
| 2026-01-23 | 40.43 | 41.19 | 40.02 | 40.87 | +1.69% | 1.08 | 1.42% |
| 2026-01-22 | 39.94 | 41.25 | 39.58 | 40.19 | +0.83% | 1.47 | 1.97% |
| 2026-01-21 | 39.19 | 40.25 | 39.19 | 39.86 | +1.06% | 0.95 | 1.28% |
| 2026-01-20 | 39.86 | 40.05 | 39.02 | 39.44 | -0.65% | 1.07 | 1.45% |