普源精电(688337)股票行情
普源精电(688337)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 38.00 | 38.54 | 0.36 | 0.94% | 37.80 | 39.14 | 23792 | 9163.39 | 1.28% | 0.00 |
| 2026-02-03 | 37.13 | 38.18 | 1.19 | 3.22% | 37.13 | 38.30 | 17751 | 6727.70 | 0.95% | 0.00 |
| 2026-02-02 | 38.04 | 36.99 | -0.52 | -1.39% | 36.95 | 38.20 | 19498 | 7331.66 | 1.05% | 0.00 |
| 2026-01-30 | 37.60 | 37.51 | -0.12 | -0.32% | 36.79 | 37.92 | 24766 | 9236.95 | 1.33% | 0.00 |
| 2026-01-29 | 37.72 | 37.63 | -0.63 | -1.65% | 37.42 | 39.33 | 28779 | 10980.11 | 1.55% | 0.00 |
| 2026-01-28 | 39.28 | 38.26 | -0.64 | -1.65% | 38.10 | 39.28 | 20228 | 7787.38 | 1.09% | 0.00 |
| 2026-01-27 | 38.57 | 38.90 | 0.81 | 2.13% | 37.09 | 38.98 | 32851 | 12508.42 | 1.77% | 0.00 |
| 2026-01-26 | 40.89 | 38.09 | -2.78 | -6.80% | 37.62 | 41.04 | 59691 | 23160.57 | 3.21% | 0.00 |
| 2026-01-23 | 40.43 | 40.87 | 0.68 | 1.69% | 40.02 | 41.19 | 26401 | 10760.53 | 1.42% | 0.00 |
| 2026-01-22 | 39.94 | 40.19 | 0.33 | 0.83% | 39.58 | 41.25 | 36564 | 14736.37 | 1.97% | 0.00 |
| 2026-01-21 | 39.19 | 39.86 | 0.42 | 1.06% | 39.19 | 40.25 | 23810 | 9498.49 | 1.28% | 0.00 |
| 2026-01-20 | 39.86 | 39.44 | -0.26 | -0.65% | 39.02 | 40.05 | 27009 | 10655.52 | 1.45% | 0.00 |
| 2026-01-19 | 40.36 | 39.70 | -0.56 | -1.39% | 39.52 | 40.47 | 24416 | 9717.07 | 1.31% | 0.00 |
| 2026-01-16 | 40.27 | 40.26 | 0.31 | 0.78% | 39.60 | 40.40 | 33737 | 13494.27 | 1.81% | 0.00 |
| 2026-01-15 | 40.29 | 39.95 | -0.56 | -1.38% | 39.51 | 40.45 | 30668 | 12221.31 | 1.65% | 0.00 |
| 2026-01-14 | 41.20 | 40.51 | -0.55 | -1.34% | 40.00 | 41.84 | 53262 | 21782.49 | 2.86% | 0.00 |
| 2026-01-13 | 42.15 | 41.06 | -1.09 | -2.59% | 40.58 | 42.30 | 42906 | 17662.44 | 2.31% | 0.00 |
| 2026-01-12 | 40.96 | 42.15 | 1.27 | 3.11% | 40.28 | 42.49 | 65329 | 27043.91 | 3.51% | 0.00 |
| 2026-01-09 | 40.10 | 40.88 | 0.94 | 2.35% | 39.95 | 41.30 | 40875 | 16620.01 | 2.20% | 0.00 |
| 2026-01-08 | 39.70 | 39.94 | 0.24 | 0.60% | 39.40 | 40.57 | 30641 | 12239.91 | 1.65% | 0.00 |
| 2026-01-07 | 38.63 | 39.70 | 1.07 | 2.77% | 38.29 | 39.77 | 42131 | 16541.34 | 2.27% | 0.00 |
| 2026-01-06 | 38.06 | 38.63 | 0.48 | 1.26% | 38.00 | 39.28 | 29213 | 11310.58 | 1.57% | 0.00 |
| 2026-01-05 | 37.00 | 38.15 | 1.26 | 3.42% | 36.91 | 38.43 | 32043 | 12140.71 | 1.72% | 0.00 |
| 2025-12-31 | 37.50 | 36.89 | -0.58 | -1.55% | 36.77 | 37.85 | 19134 | 7101.45 | 1.03% | 0.00 |
| 2025-12-30 | 37.41 | 37.47 | -0.01 | -0.03% | 37.24 | 37.73 | 11967 | 4482.50 | 0.64% | 0.00 |
| 2025-12-29 | 37.57 | 37.48 | -0.16 | -0.43% | 37.20 | 37.89 | 15325 | 5752.17 | 0.82% | 0.00 |
| 2025-12-26 | 38.16 | 37.64 | -0.57 | -1.49% | 37.48 | 38.39 | 18635 | 7062.49 | 1.00% | 0.00 |
| 2025-12-25 | 37.08 | 38.21 | 1.16 | 3.13% | 36.99 | 38.27 | 23010 | 8673.74 | 1.24% | 0.00 |
| 2025-12-24 | 36.56 | 37.05 | 0.38 | 1.04% | 36.52 | 37.14 | 12565 | 4635.21 | 0.68% | 0.00 |
| 2025-12-23 | 37.00 | 36.67 | -0.26 | -0.70% | 36.36 | 37.26 | 12641 | 4654.37 | 0.68% | 0.00 |
| 2025-12-22 | 36.99 | 36.93 | -0.02 | -0.05% | 36.82 | 37.27 | 13115 | 4858.39 | 0.71% | 0.00 |
| 2025-12-19 | 37.01 | 36.95 | 0.22 | 0.60% | 36.75 | 37.12 | 11219 | 4144.19 | 0.60% | 0.00 |
| 2025-12-18 | 36.70 | 36.73 | 0.00 | 0.00% | 36.57 | 37.32 | 11759 | 4346.60 | 0.63% | 0.00 |
| 2025-12-17 | 36.35 | 36.73 | 0.38 | 1.05% | 35.90 | 36.76 | 13412 | 4865.72 | 0.72% | 0.00 |
| 2025-12-16 | 37.22 | 36.35 | -1.04 | -2.78% | 36.17 | 37.79 | 14345 | 5246.16 | 0.77% | 0.00 |
| 2025-12-15 | 36.59 | 37.39 | 0.60 | 1.63% | 36.26 | 38.09 | 29647 | 11127.55 | 1.59% | 0.00 |
| 2025-12-12 | 35.93 | 36.79 | 0.89 | 2.48% | 35.85 | 36.79 | 14928 | 5436.90 | 0.80% | 0.00 |
| 2025-12-11 | 36.76 | 35.90 | -0.86 | -2.34% | 35.81 | 36.85 | 17507 | 6337.24 | 0.94% | 0.00 |
| 2025-12-10 | 36.72 | 36.76 | 0.06 | 0.16% | 36.37 | 36.88 | 9826 | 3600.77 | 0.53% | 0.00 |
| 2025-12-09 | 37.18 | 36.70 | -0.62 | -1.66% | 36.66 | 37.35 | 12095 | 4473.13 | 0.65% | 0.00 |
| 2025-12-08 | 36.78 | 37.32 | 0.69 | 1.88% | 36.48 | 37.68 | 26514 | 9884.68 | 1.43% | 0.00 |
| 2025-12-05 | 36.00 | 36.63 | 0.55 | 1.52% | 35.95 | 36.73 | 16340 | 5954.49 | 0.88% | 0.00 |
| 2025-12-04 | 36.33 | 36.08 | -0.01 | -0.03% | 35.75 | 36.33 | 9021 | 3251.03 | 0.49% | 0.00 |
| 2025-12-03 | 36.41 | 36.09 | -0.32 | -0.88% | 35.95 | 36.64 | 11453 | 4140.84 | 0.62% | 0.00 |
| 2025-12-02 | 36.87 | 36.41 | -0.45 | -1.22% | 36.31 | 37.17 | 13248 | 4839.77 | 0.71% | 0.00 |
| 2025-12-01 | 36.86 | 36.86 | -0.04 | -0.11% | 36.65 | 37.28 | 16426 | 6055.41 | 0.88% | 0.00 |
| 2025-11-28 | 36.18 | 36.90 | 0.82 | 2.27% | 36.04 | 36.92 | 14837 | 5432.15 | 0.80% | 0.00 |
| 2025-11-27 | 36.52 | 36.08 | -0.42 | -1.15% | 36.04 | 36.83 | 19754 | 7192.86 | 1.06% | 0.00 |
| 2025-11-26 | 37.46 | 36.50 | -0.70 | -1.88% | 36.50 | 37.46 | 17529 | 6468.71 | 0.94% | 0.00 |
| 2025-11-25 | 37.29 | 37.20 | 0.25 | 0.68% | 36.97 | 37.74 | 17548 | 6549.23 | 0.94% | 0.00 |
| 2025-11-24 | 36.99 | 36.95 | 0.38 | 1.04% | 36.43 | 37.17 | 12979 | 4783.71 | 0.70% | 0.00 |
| 2025-11-21 | 36.82 | 36.57 | -0.60 | -1.61% | 35.92 | 37.24 | 24447 | 8959.19 | 1.31% | 0.00 |
| 2025-11-20 | 38.07 | 37.17 | -0.83 | -2.18% | 37.10 | 38.50 | 21064 | 7879.97 | 1.13% | 0.00 |
| 2025-11-19 | 39.65 | 38.00 | -1.65 | -4.16% | 37.74 | 39.95 | 30550 | 11711.73 | 1.64% | 0.00 |
| 2025-11-18 | 39.70 | 39.65 | 0.06 | 0.15% | 39.40 | 40.23 | 18886 | 7526.61 | 1.02% | 0.00 |
| 2025-11-17 | 39.25 | 39.59 | 0.34 | 0.87% | 39.13 | 39.68 | 16982 | 6708.69 | 0.91% | 0.00 |
| 2025-11-14 | 39.83 | 39.25 | -0.92 | -2.29% | 39.25 | 40.38 | 26139 | 10381.34 | 1.41% | 0.00 |
| 2025-11-13 | 40.33 | 40.17 | -0.25 | -0.62% | 39.98 | 40.73 | 26697 | 10765.46 | 1.44% | 0.00 |
| 2025-11-12 | 39.91 | 40.42 | 0.42 | 1.05% | 39.36 | 40.78 | 27866 | 11178.89 | 1.50% | 0.00 |
| 2025-11-11 | 40.09 | 40.00 | 0.05 | 0.13% | 39.85 | 40.46 | 27068 | 10851.22 | 1.46% | 0.00 |
| 2025-11-10 | 40.20 | 39.95 | -0.36 | -0.89% | 39.51 | 40.39 | 35802 | 14286.34 | 1.93% | 0.00 |
| 2025-11-07 | 41.50 | 40.31 | -1.19 | -2.87% | 40.21 | 41.50 | 41240 | 16714.28 | 2.22% | 0.00 |
| 2025-11-06 | 41.94 | 41.50 | -0.01 | -0.02% | 41.10 | 41.96 | 38382 | 15911.21 | 2.06% | 0.00 |
| 2025-11-05 | 41.03 | 41.51 | -0.69 | -1.64% | 41.00 | 41.80 | 36565 | 15138.45 | 1.97% | 13.18 |
| 2025-11-04 | 42.79 | 42.20 | -1.05 | -2.43% | 41.76 | 43.00 | 51876 | 21915.74 | 2.79% | 0.00 |
| 2025-11-03 | 43.95 | 43.25 | -1.16 | -2.61% | 42.09 | 44.29 | 80465 | 34510.10 | 4.33% | 10.00 |
| 2025-10-31 | 46.01 | 44.41 | -3.24 | -6.80% | 44.10 | 47.41 | 92199 | 41657.09 | 4.96% | 8.70 |
| 2025-10-30 | 42.50 | 47.65 | 5.91 | 14.16% | 41.06 | 50.00 | 132346 | 59869.43 | 7.10% | 0.00 |
| 2025-10-29 | 39.60 | 41.74 | 2.44 | 6.21% | 39.19 | 43.00 | 87967 | 36523.85 | 4.72% | 0.00 |
| 2025-10-28 | 39.70 | 39.30 | -1.40 | -3.44% | 38.34 | 40.09 | 58942 | 23126.50 | 3.16% | 0.00 |
| 2025-10-27 | 39.94 | 40.70 | 0.78 | 1.95% | 39.48 | 40.99 | 45846 | 18452.25 | 2.46% | 0.00 |
| 2025-10-24 | 40.52 | 39.92 | -0.58 | -1.43% | 39.62 | 41.52 | 48722 | 19565.79 | 2.61% | 0.00 |
| 2025-10-23 | 38.10 | 40.50 | 2.33 | 6.10% | 37.58 | 40.67 | 56926 | 22186.14 | 3.05% | 0.00 |
| 2025-10-22 | 38.32 | 38.17 | -0.31 | -0.81% | 37.29 | 38.46 | 31345 | 11836.03 | 1.68% | 0.00 |
| 2025-10-21 | 38.42 | 38.48 | 0.07 | 0.18% | 37.86 | 38.97 | 32133 | 12314.98 | 1.72% | 0.00 |
| 2025-10-20 | 38.66 | 38.41 | 0.30 | 0.79% | 38.00 | 39.70 | 41730 | 16181.00 | 2.24% | 0.00 |
| 2025-10-17 | 40.58 | 38.11 | -2.34 | -5.78% | 37.78 | 40.79 | 55714 | 21616.97 | 2.99% | 0.00 |
| 2025-10-16 | 41.88 | 40.45 | -0.87 | -2.11% | 40.20 | 42.66 | 60533 | 25155.08 | 3.25% | 0.00 |
| 2025-10-15 | 40.84 | 41.32 | 0.38 | 0.93% | 39.74 | 42.59 | 59968 | 24888.48 | 3.22% | 0.00 |
| 2025-10-14 | 41.58 | 40.94 | 0.13 | 0.32% | 40.68 | 43.88 | 76746 | 32405.15 | 4.11% | 0.00 |
上证大盘股票行情在线 K线走势图
普源精电(688337)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
