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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.07 | 38.50 | 37.10 | 37.17 | -2.18% | 0.79 | 1.13% |
| 2025-11-19 | 39.65 | 39.95 | 37.74 | 38.00 | -4.16% | 1.17 | 1.64% |
| 2025-11-18 | 39.70 | 40.23 | 39.40 | 39.65 | +0.15% | 0.75 | 1.02% |
| 2025-11-17 | 39.25 | 39.68 | 39.13 | 39.59 | +0.87% | 0.67 | 0.91% |
| 2025-11-14 | 39.83 | 40.38 | 39.25 | 39.25 | -2.29% | 1.04 | 1.41% |
| 2025-11-13 | 40.33 | 40.73 | 39.98 | 40.17 | -0.62% | 1.08 | 1.44% |
| 2025-11-12 | 39.91 | 40.78 | 39.36 | 40.42 | +1.05% | 1.12 | 1.50% |
| 2025-11-11 | 40.09 | 40.46 | 39.85 | 40.00 | +0.13% | 1.09 | 1.46% |
| 2025-11-10 | 40.20 | 40.39 | 39.51 | 39.95 | -0.89% | 1.43 | 1.93% |
| 2025-11-07 | 41.50 | 41.50 | 40.21 | 40.31 | -2.87% | 1.67 | 2.22% |
| 2025-11-06 | 41.94 | 41.96 | 41.10 | 41.50 | -0.02% | 1.59 | 2.06% |
| 2025-11-05 | 41.03 | 41.80 | 41.00 | 41.51 | -1.64% | 1.51 | 1.97% |
| 2025-11-04 | 42.79 | 43.00 | 41.76 | 42.20 | -2.43% | 2.19 | 2.79% |
| 2025-11-03 | 43.95 | 44.29 | 42.09 | 43.25 | -2.61% | 3.45 | 4.33% |
| 2025-10-31 | 46.01 | 47.41 | 44.10 | 44.41 | -6.80% | 4.17 | 4.96% |
| 2025-10-30 | 42.50 | 50.00 | 41.06 | 47.65 | +14.16% | 5.99 | 7.12% |
| 2025-10-29 | 39.60 | 43.00 | 39.19 | 41.74 | +6.21% | 3.65 | 4.72% |
| 2025-10-28 | 39.70 | 40.09 | 38.34 | 39.30 | -3.44% | 2.31 | 3.16% |
| 2025-10-27 | 39.94 | 40.99 | 39.48 | 40.70 | +1.95% | 1.85 | 2.46% |
| 2025-10-24 | 40.52 | 41.52 | 39.62 | 39.92 | -1.43% | 1.96 | 2.61% |