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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.36 | 40.47 | 39.52 | 39.70 | -1.39% | 0.97 | 1.31% |
| 2026-01-16 | 40.27 | 40.40 | 39.60 | 40.26 | +0.78% | 1.35 | 1.81% |
| 2026-01-15 | 40.29 | 40.45 | 39.51 | 39.95 | -1.38% | 1.22 | 1.65% |
| 2026-01-14 | 41.20 | 41.84 | 40.00 | 40.51 | -1.34% | 2.18 | 2.86% |
| 2026-01-13 | 42.15 | 42.30 | 40.58 | 41.06 | -2.59% | 1.77 | 2.31% |
| 2026-01-12 | 40.96 | 42.49 | 40.28 | 42.15 | +3.11% | 2.70 | 3.51% |
| 2026-01-09 | 40.10 | 41.30 | 39.95 | 40.88 | +2.35% | 1.66 | 2.20% |
| 2026-01-08 | 39.70 | 40.57 | 39.40 | 39.94 | +0.60% | 1.22 | 1.65% |
| 2026-01-07 | 38.63 | 39.77 | 38.29 | 39.70 | +2.77% | 1.65 | 2.27% |
| 2026-01-06 | 38.06 | 39.28 | 38.00 | 38.63 | +1.26% | 1.13 | 1.57% |
| 2026-01-05 | 37.00 | 38.43 | 36.91 | 38.15 | +3.42% | 1.21 | 1.72% |
| 2025-12-31 | 37.50 | 37.85 | 36.77 | 36.89 | -1.55% | 0.71 | 1.03% |
| 2025-12-30 | 37.41 | 37.73 | 37.24 | 37.47 | -0.03% | 0.45 | 0.64% |
| 2025-12-29 | 37.57 | 37.89 | 37.20 | 37.48 | -0.43% | 0.58 | 0.82% |
| 2025-12-26 | 38.16 | 38.39 | 37.48 | 37.64 | -1.49% | 0.71 | 1.00% |
| 2025-12-25 | 37.08 | 38.27 | 36.99 | 38.21 | +3.13% | 0.87 | 1.24% |
| 2025-12-24 | 36.56 | 37.14 | 36.52 | 37.05 | +1.04% | 0.46 | 0.68% |
| 2025-12-23 | 37.00 | 37.26 | 36.36 | 36.67 | -0.70% | 0.47 | 0.68% |
| 2025-12-22 | 36.99 | 37.27 | 36.82 | 36.93 | -0.05% | 0.49 | 0.71% |
| 2025-12-19 | 37.01 | 37.12 | 36.75 | 36.95 | +0.60% | 0.41 | 0.60% |