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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.10 | 40.67 | 37.58 | 40.50 | +6.10% | 2.22 | 3.05% |
| 2025-10-22 | 38.32 | 38.46 | 37.29 | 38.17 | -0.81% | 1.18 | 1.68% |
| 2025-10-21 | 38.42 | 38.97 | 37.86 | 38.48 | +0.18% | 1.23 | 1.72% |
| 2025-10-20 | 38.66 | 39.70 | 38.00 | 38.41 | +0.79% | 1.62 | 2.24% |
| 2025-10-17 | 40.58 | 40.79 | 37.78 | 38.11 | -5.78% | 2.16 | 2.99% |
| 2025-10-16 | 41.88 | 42.66 | 40.20 | 40.45 | -2.11% | 2.52 | 3.25% |
| 2025-10-15 | 40.84 | 42.59 | 39.74 | 41.32 | +0.93% | 2.49 | 3.22% |
| 2025-10-14 | 41.58 | 43.88 | 40.68 | 40.94 | +0.32% | 3.24 | 4.11% |
| 2025-10-13 | 38.01 | 41.06 | 37.70 | 40.81 | +4.83% | 2.16 | 2.89% |
| 2025-10-10 | 40.82 | 40.93 | 38.90 | 38.93 | -3.59% | 1.91 | 2.58% |
| 2025-10-09 | 39.00 | 42.97 | 39.00 | 40.38 | +5.35% | 3.37 | 4.40% |
| 2025-09-30 | 37.62 | 39.46 | 37.62 | 38.33 | +2.65% | 1.27 | 4.82% |
| 2025-09-29 | 37.39 | 37.94 | 36.53 | 37.34 | -0.13% | 1.16 | 4.59% |
| 2025-09-26 | 38.07 | 38.39 | 37.28 | 37.39 | -2.04% | 0.88 | 3.44% |
| 2025-09-25 | 37.94 | 38.99 | 37.69 | 38.17 | +0.90% | 1.43 | 5.46% |
| 2025-09-24 | 37.03 | 38.65 | 36.85 | 37.83 | +1.75% | 1.71 | 6.61% |
| 2025-09-23 | 38.67 | 38.67 | 35.88 | 37.18 | -4.47% | 2.11 | 8.41% |
| 2025-09-22 | 38.67 | 39.87 | 38.42 | 38.92 | +1.70% | 1.24 | 4.66% |
| 2025-09-19 | 38.50 | 39.18 | 37.96 | 38.27 | -0.42% | 1.12 | 4.26% |
| 2025-09-18 | 38.20 | 40.54 | 38.05 | 38.43 | +0.60% | 2.05 | 7.69% |