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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.08 | 39.36 | 38.08 | 38.20 | +0.32% | 1.31 | 4.97% |
| 2025-09-16 | 37.00 | 39.19 | 36.99 | 38.08 | +2.97% | 2.11 | 8.11% |
| 2025-09-15 | 36.30 | 37.77 | 36.30 | 36.98 | +2.13% | 1.57 | 6.19% |
| 2025-09-12 | 35.88 | 36.67 | 35.78 | 36.21 | +0.64% | 1.15 | 4.65% |
| 2025-09-11 | 35.29 | 36.32 | 35.21 | 35.98 | +1.84% | 0.91 | 3.72% |
| 2025-09-10 | 35.50 | 36.48 | 35.25 | 35.33 | -0.56% | 1.12 | 4.57% |
| 2025-09-09 | 36.80 | 36.80 | 35.31 | 35.53 | -3.87% | 1.06 | 4.34% |
| 2025-09-08 | 36.48 | 36.97 | 35.83 | 36.96 | +1.32% | 1.12 | 4.50% |
| 2025-09-05 | 35.90 | 36.96 | 35.67 | 36.48 | +1.56% | 1.18 | 4.75% |
| 2025-09-04 | 36.46 | 37.26 | 35.30 | 35.92 | -1.86% | 1.38 | 5.55% |
| 2025-09-03 | 37.21 | 37.58 | 36.47 | 36.60 | -1.53% | 1.01 | 4.00% |
| 2025-09-02 | 39.84 | 39.84 | 36.81 | 37.17 | -6.84% | 2.33 | 9.05% |
| 2025-09-01 | 40.06 | 40.32 | 39.01 | 39.90 | +0.63% | 2.16 | 7.97% |
| 2025-08-29 | 39.00 | 40.70 | 37.82 | 39.65 | +2.45% | 2.73 | 10.18% |
| 2025-08-28 | 38.51 | 40.49 | 37.31 | 38.70 | +3.34% | 2.85 | 10.77% |
| 2025-08-27 | 38.80 | 39.52 | 37.39 | 37.45 | -3.53% | 1.94 | 7.41% |
| 2025-08-26 | 39.43 | 39.75 | 38.60 | 38.82 | -1.55% | 1.19 | 4.49% |
| 2025-08-25 | 40.11 | 40.87 | 39.11 | 39.43 | -1.67% | 1.48 | 5.46% |
| 2025-08-22 | 39.25 | 40.58 | 39.10 | 40.10 | +2.24% | 1.46 | 5.39% |
| 2025-08-21 | 40.92 | 41.10 | 38.89 | 39.22 | -4.18% | 2.16 | 8.07% |